Skip to main content

Jpx-Nikkei 400 Ishares ETF (NY: JPXN )

72.31 +0.60 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 32.31 32.48 32.26 32.31 16,078 +0.29(+0.90%)
Sep 29, 2004 31.87 32.02 31.83 32.02 777 +0.12(+0.37%)
Sep 28, 2004 31.55 31.91 31.55 31.91 19,449 +0.06(+0.18%)
Sep 27, 2004 31.72 31.85 31.62 31.85 8,557 -0.16(-0.49%)
Sep 24, 2004 31.89 32.03 31.89 32.01 4,927 -0.27(-0.82%)
Sep 23, 2004 32.29 32.35 32.05 32.27 5,186 +0.07(+0.23%)
Sep 22, 2004 32.45 32.45 32.19 32.20 5,705 -0.69(-2.11%)
Sep 21, 2004 32.91 32.97 32.70 32.89 34,490 +0.17(+0.53%)
Sep 20, 2004 32.70 32.72 32.70 32.72 2,333 -0.17(-0.52%)
Sep 17, 2004 32.77 32.90 32.62 32.89 43,048 -0.01(-0.04%)
Sep 16, 2004 32.70 33.02 32.70 32.90 5,964 +0.01(+0.02%)
Sep 15, 2004 33.16 33.16 32.74 32.90 3,371 -0.42(-1.26%)
Sep 14, 2004 33.40 33.57 33.32 33.32 3,889 -0.12(-0.36%)
Sep 13, 2004 33.54 33.54 33.44 33.44 777 +0.31(+0.94%)
Sep 10, 2004 33.20 33.24 33.03 33.12 4,667 -0.10(-0.29%)
Sep 09, 2004 33.06 33.22 33.06 33.22 3,371 -0.50(-1.48%)
Sep 08, 2004 33.70 33.72 33.64 33.72 1,296 +0.03(+0.08%)
Sep 07, 2004 33.47 33.79 33.47 33.69 5,964 +0.94(+2.86%)
Sep 03, 2004 33.00 33.05 32.62 32.75 4,927 -0.64(-1.91%)
Sep 02, 2004 33.17 33.39 33.17 33.39 2,333 +0.11(+0.32%)
Sep 01, 2004 33.26 33.47 33.26 33.28 1,815 +0.16(+0.49%)
Aug 31, 2004 33.03 33.20 32.95 33.12 8,817 -0.12(-0.35%)
Aug 30, 2004 33.05 33.24 33.03 33.24 2,333 -0.14(-0.42%)
Aug 27, 2004 33.45 33.45 33.28 33.37 11,929 +0.12(+0.35%)
Aug 26, 2004 33.26 33.26 33.26 33.26 1,037 -0.05(-0.16%)
Aug 25, 2004 33.01 33.31 32.97 33.31 3,630 +0.46(+1.40%)
Aug 24, 2004 32.80 32.99 32.68 32.85 6,483 +0.30(+0.94%)
Aug 23, 2004 32.85 32.85 32.55 32.55 1,296 -0.37(-1.12%)
Aug 20, 2004 32.53 32.95 32.53 32.92 7,520 +0.37(+1.15%)
Aug 19, 2004 32.54 32.63 32.38 32.55 16,078 +0.17(+0.52%)
Aug 18, 2004 31.95 32.52 31.95 32.38 3,889 +0.32(+0.99%)
Aug 17, 2004 31.97 32.11 31.95 32.06 156,634 +0.24(+0.76%)
Aug 16, 2004 31.35 31.94 31.35 31.82 9,335 +0.16(+0.50%)
Aug 13, 2004 31.98 31.98 31.60 31.66 31,638 -0.45(-1.42%)
Aug 12, 2004 32.25 32.25 32.11 32.11 7,261 -0.20(-0.63%)
Aug 11, 2004 32.16 32.36 32.16 32.32 777 +0.20(+0.61%)
Aug 10, 2004 32.03 32.16 32.03 32.12 10,891 +0.07(+0.22%)
Aug 09, 2004 32.01 32.05 31.95 32.05 7,001 +0.35(+1.11%)
Aug 06, 2004 32.19 32.19 31.70 31.70 18,412 -0.40(-1.26%)
Aug 05, 2004 32.54 32.55 32.07 32.11 10,891 -0.73(-2.22%)
Aug 04, 2004 32.50 32.83 32.41 32.83 28,785 -0.02(-0.07%)
Aug 03, 2004 33.12 33.15 32.86 32.86 6,742 -0.30(-0.92%)
Aug 02, 2004 32.90 33.16 32.90 33.16 7,779 +0.20(+0.60%)
Jul 30, 2004 32.84 32.97 32.84 32.97 518 +0.33(+1.02%)
Jul 29, 2004 32.58 32.82 32.58 32.63 1,555 +0.18(+0.56%)
Jul 28, 2004 32.77 32.77 32.45 32.45 277,741 -0.29(-0.87%)
Jul 27, 2004 32.59 32.74 32.59 32.74 2,333 +0.05(+0.17%)
Jul 26, 2004 32.69 33.72 32.59 32.68 11,151 -0.04(-0.12%)
Jul 23, 2004 33.20 33.20 32.63 32.72 10,113 -0.40(-1.21%)
Jul 22, 2004 33.32 33.39 33.05 33.12 34,231 -0.35(-1.05%)
Jul 21, 2004 33.89 33.89 33.47 33.47 2,593 -0.47(-1.40%)
Jul 20, 2004 33.66 34.05 33.65 33.95 16,856 +0.17(+0.50%)
Jul 19, 2004 33.92 34.09 33.77 33.78 6,742 -0.04(-0.13%)
Jul 16, 2004 33.90 33.98 33.82 33.82 3,371 +0.14(+0.42%)
Jul 15, 2004 33.84 33.84 33.59 33.68 5,445 -0.12(-0.36%)
Jul 14, 2004 34.12 34.20 33.80 33.80 22,561 -1.09(-3.14%)
Jul 13, 2004 34.36 34.89 34.02 34.89 4,408 +0.80(+2.35%)
Jul 12, 2004 34.32 34.32 33.93 34.09 6,483 +0.16(+0.48%)
Jul 09, 2004 33.93 33.93 33.93 33.93 3,111 +0.46(+1.37%)
Jul 08, 2004 33.45 33.57 33.36 33.47 6,483 -0.29(-0.87%)
Jul 07, 2004 33.93 33.93 33.74 33.76 2,852 +0.35(+1.05%)
Jul 06, 2004 33.79 33.79 33.41 33.41 10,373 -1.05(-3.05%)
Jul 02, 2004 34.47 34.60 34.42 34.47 8,298 -0.37(-1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.