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 46.03 46.04 45.80 45.97 33,712 +0.13(+0.28%)
Sep 28, 2006 45.90 45.93 45.64 45.84 26,451 +0.16(+0.35%)
Sep 27, 2006 45.61 45.77 45.39 45.68 41,752 +0.75(+1.66%)
Sep 26, 2006 44.92 44.94 44.54 44.93 21,005 -0.30(-0.66%)
Sep 25, 2006 44.85 45.25 44.61 45.23 50,050 +0.38(+0.84%)
Sep 22, 2006 45.04 45.04 44.62 44.85 20,746 -0.62(-1.37%)
Sep 21, 2006 45.59 45.59 45.13 45.47 22,042 +0.08(+0.18%)
Sep 20, 2006 45.32 45.49 45.26 45.39 25,673 +0.07(+0.15%)
Sep 19, 2006 45.51 45.65 44.92 45.32 22,561 -0.17(-0.38%)
Sep 18, 2006 45.54 45.58 45.20 45.49 15,300 +0.01(+0.03%)
Sep 15, 2006 45.66 45.89 45.39 45.48 21,783 +0.02(+0.04%)
Sep 14, 2006 45.63 45.68 45.46 45.46 19,190 -0.08(-0.17%)
Sep 13, 2006 45.27 45.76 45.27 45.54 19,968 -0.27(-0.58%)
Sep 12, 2006 45.43 45.85 45.43 45.81 67,166 +0.07(+0.16%)
Sep 11, 2006 45.68 45.89 45.31 45.73 12,188 -0.57(-1.24%)
Sep 08, 2006 46.35 46.41 46.23 46.31 65,350 -0.20(-0.44%)
Sep 07, 2006 46.08 46.51 46.07 46.51 67,166 -0.28(-0.59%)
Sep 06, 2006 47.16 47.19 46.79 46.79 20,227 -0.76(-1.61%)
Sep 05, 2006 47.70 47.70 47.44 47.55 19,190 +0.58(+1.23%)
Sep 01, 2006 46.89 47.07 46.68 46.98 34,231 +0.33(+0.71%)
Aug 31, 2006 46.77 46.79 46.56 46.64 20,227 +0.25(+0.55%)
Aug 30, 2006 46.44 46.49 46.29 46.39 13,744 -0.22(-0.46%)
Aug 29, 2006 46.43 46.65 46.23 46.60 24,117 +0.37(+0.79%)
Aug 28, 2006 46.12 46.33 45.96 46.24 25,414 -0.44(-0.94%)
Aug 25, 2006 38.30 46.68 46.28 46.68 41,492 -0.06(-0.12%)
Aug 24, 2006 46.95 46.95 46.54 46.74 46,419 -0.29(-0.62%)
Aug 23, 2006 47.30 47.30 46.85 47.03 18,153 -0.27(-0.57%)
Aug 22, 2006 47.05 47.31 47.00 47.30 30,082 +0.25(+0.53%)
Aug 21, 2006 47.19 47.19 47.02 47.04 21,265 -0.52(-1.09%)
Aug 18, 2006 47.56 47.57 47.29 47.56 20,487 +0.24(+0.51%)
Aug 17, 2006 47.52 47.58 47.13 47.32 28,266 -0.20(-0.43%)
Aug 16, 2006 47.32 47.58 47.23 47.52 18,412 +0.63(+1.34%)
Aug 15, 2006 46.81 47.01 46.70 46.89 20,227 +0.95(+2.07%)
Aug 14, 2006 46.00 46.36 45.86 45.94 8,817 +0.41(+0.90%)
Aug 11, 2006 45.58 45.83 45.47 45.53 31,378 -0.65(-1.41%)
Aug 10, 2006 46.01 46.18 45.80 46.18 33,194 +0.47(+1.02%)
Aug 09, 2006 46.13 46.31 45.66 45.72 61,461 +0.32(+0.71%)
Aug 08, 2006 45.45 45.68 45.15 45.39 30,341 +0.24(+0.53%)
Aug 07, 2006 45.08 45.31 44.93 45.15 30,860 -0.96(-2.07%)
Aug 04, 2006 46.39 46.54 45.98 46.11 36,565 +0.05(+0.10%)
Aug 03, 2006 45.69 46.24 45.57 46.06 49,272 -0.18(-0.39%)
Aug 02, 2006 45.91 46.32 45.91 46.25 88,949 +0.79(+1.74%)
Aug 01, 2006 45.59 45.59 45.19 45.46 167,786 -0.53(-1.16%)
Jul 31, 2006 46.17 46.17 45.84 45.99 43,826 -0.26(-0.56%)
Jul 28, 2006 45.76 46.30 45.71 46.25 76,761 +1.47(+3.27%)
Jul 27, 2006 45.29 45.41 44.73 44.78 81,688 +0.46(+1.03%)
Jul 26, 2006 43.91 44.39 43.91 44.33 21,265 -0.20(-0.45%)
Jul 25, 2006 44.41 44.68 44.14 44.53 43,048 +0.38(+0.86%)
Jul 24, 2006 43.67 44.21 43.67 44.14 27,229 +0.79(+1.82%)
Jul 21, 2006 43.75 43.75 43.31 43.35 67,684 +0.17(+0.40%)
Jul 20, 2006 44.07 44.08 43.18 43.18 57,052 -0.51(-1.17%)
Jul 19, 2006 42.34 43.76 42.34 43.69 48,753 +1.07(+2.52%)
Jul 18, 2006 42.58 42.70 42.07 42.62 107,102 -0.37(-0.87%)
Jul 17, 2006 43.19 43.19 42.84 42.99 22,820 -0.39(-0.90%)
Jul 14, 2006 43.59 43.75 43.14 43.38 42,011 -0.62(-1.41%)
Jul 13, 2006 44.73 44.73 44.00 44.00 36,046 -1.08(-2.39%)
Jul 12, 2006 45.19 45.41 44.81 45.08 69,759 -1.18(-2.56%)
Jul 11, 2006 46.17 46.43 45.76 46.26 19,968 +0.10(+0.22%)
Jul 10, 2006 46.35 46.63 46.09 46.16 31,119 +0.75(+1.65%)
Jul 07, 2006 45.96 46.16 45.34 45.41 42,270 -0.38(-0.83%)
Jul 06, 2006 45.58 45.85 45.55 45.79 127,590 +0.48(+1.06%)
Jul 05, 2006 45.75 45.75 44.94 45.31 171,416 -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.