Skip to main content

Jpx-Nikkei 400 Ishares ETF (NY: JPXN )

70.92 +0.09 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 46.05 46.06 45.82 45.99 33,698 +0.13(+0.28%)
Sep 28, 2006 45.92 45.95 45.66 45.86 26,440 +0.16(+0.35%)
Sep 27, 2006 45.63 45.79 45.41 45.70 41,734 +0.75(+1.66%)
Sep 26, 2006 44.94 44.95 44.56 44.95 20,996 -0.30(-0.66%)
Sep 25, 2006 44.87 45.27 44.63 45.25 50,029 +0.38(+0.84%)
Sep 22, 2006 45.06 45.06 44.64 44.87 20,737 -0.62(-1.37%)
Sep 21, 2006 45.61 45.61 45.15 45.49 22,033 +0.08(+0.18%)
Sep 20, 2006 45.34 45.51 45.28 45.41 25,662 +0.07(+0.15%)
Sep 19, 2006 45.53 45.67 44.94 45.34 22,552 -0.17(-0.38%)
Sep 18, 2006 45.56 45.60 45.22 45.51 15,293 +0.01(+0.03%)
Sep 15, 2006 45.68 45.91 45.41 45.50 21,774 +0.02(+0.04%)
Sep 14, 2006 45.65 45.70 45.48 45.48 19,182 -0.08(-0.17%)
Sep 13, 2006 45.29 45.78 45.29 45.56 19,959 -0.27(-0.58%)
Sep 12, 2006 45.45 45.87 45.45 45.83 67,137 +0.07(+0.16%)
Sep 11, 2006 45.69 45.91 45.33 45.75 12,183 -0.58(-1.24%)
Sep 08, 2006 46.37 46.43 46.25 46.33 65,323 -0.20(-0.44%)
Sep 07, 2006 46.10 46.53 46.09 46.53 67,137 -0.28(-0.59%)
Sep 06, 2006 47.18 47.21 46.81 46.81 20,219 -0.76(-1.61%)
Sep 05, 2006 47.72 47.72 47.46 47.57 19,182 +0.58(+1.23%)
Sep 01, 2006 46.91 47.09 46.70 46.99 34,216 +0.33(+0.71%)
Aug 31, 2006 46.79 46.81 46.58 46.66 20,219 +0.25(+0.55%)
Aug 30, 2006 46.45 46.51 46.31 46.41 13,738 -0.22(-0.46%)
Aug 29, 2006 46.45 46.67 46.25 46.62 24,107 +0.37(+0.79%)
Aug 28, 2006 46.13 46.35 45.98 46.26 25,403 -0.44(-0.94%)
Aug 25, 2006 38.32 46.70 46.30 46.70 41,475 -0.06(-0.12%)
Aug 24, 2006 46.97 46.97 46.56 46.76 46,400 -0.29(-0.62%)
Aug 23, 2006 47.32 47.32 46.87 47.05 18,145 -0.27(-0.57%)
Aug 22, 2006 47.07 47.33 47.02 47.32 30,069 +0.25(+0.53%)
Aug 21, 2006 47.21 47.21 47.04 47.06 21,255 -0.52(-1.09%)
Aug 18, 2006 47.59 47.59 47.31 47.58 20,478 +0.24(+0.51%)
Aug 17, 2006 47.54 47.60 47.15 47.34 28,254 -0.20(-0.43%)
Aug 16, 2006 47.34 47.60 47.25 47.54 18,404 +0.63(+1.34%)
Aug 15, 2006 46.83 47.03 46.72 46.91 20,219 +0.95(+2.07%)
Aug 14, 2006 46.02 46.38 45.88 45.96 8,813 +0.41(+0.90%)
Aug 11, 2006 45.60 45.85 45.49 45.55 31,365 -0.65(-1.41%)
Aug 10, 2006 46.03 46.20 45.81 46.20 33,180 +0.47(+1.02%)
Aug 09, 2006 46.15 46.33 45.68 45.74 61,434 +0.32(+0.71%)
Aug 08, 2006 45.47 45.70 45.17 45.41 30,328 +0.24(+0.53%)
Aug 07, 2006 45.10 45.33 44.95 45.17 30,847 -0.96(-2.07%)
Aug 04, 2006 46.41 46.56 46.00 46.13 36,549 +0.05(+0.10%)
Aug 03, 2006 45.71 46.26 45.59 46.08 49,251 -0.18(-0.39%)
Aug 02, 2006 45.93 46.34 45.93 46.27 88,912 +0.79(+1.74%)
Aug 01, 2006 45.61 45.61 45.21 45.48 167,714 -0.53(-1.16%)
Jul 31, 2006 46.19 46.19 45.86 46.01 43,808 -0.26(-0.56%)
Jul 28, 2006 45.78 46.32 45.73 46.27 76,728 +1.47(+3.27%)
Jul 27, 2006 45.31 45.42 44.75 44.80 81,654 +0.46(+1.03%)
Jul 26, 2006 43.92 44.41 43.92 44.34 21,255 -0.20(-0.45%)
Jul 25, 2006 44.43 44.70 44.16 44.55 43,030 +0.38(+0.86%)
Jul 24, 2006 43.69 44.23 43.69 44.16 27,217 +0.79(+1.82%)
Jul 21, 2006 43.77 43.77 43.33 43.37 67,656 +0.17(+0.40%)
Jul 20, 2006 44.09 44.09 43.20 43.20 57,028 -0.51(-1.16%)
Jul 19, 2006 42.35 43.78 42.35 43.71 48,733 +1.07(+2.52%)
Jul 18, 2006 42.59 42.72 42.09 42.64 107,057 -0.37(-0.87%)
Jul 17, 2006 43.21 43.21 42.86 43.01 22,811 -0.39(-0.90%)
Jul 14, 2006 43.60 43.77 43.16 43.40 41,993 -0.62(-1.41%)
Jul 13, 2006 44.75 44.75 44.02 44.02 36,031 -1.08(-2.39%)
Jul 12, 2006 45.21 45.42 44.83 45.10 69,729 -1.18(-2.56%)
Jul 11, 2006 46.19 46.45 45.78 46.28 19,959 +0.10(+0.22%)
Jul 10, 2006 46.37 46.65 46.11 46.18 31,106 +0.75(+1.65%)
Jul 07, 2006 45.98 46.18 45.36 45.43 42,252 -0.38(-0.83%)
Jul 06, 2006 45.59 45.86 45.57 45.81 127,535 +0.48(+1.06%)
Jul 05, 2006 45.77 45.77 44.95 45.33 171,343 -1.50(-3.20%)
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.