Skip to main content

Jpx-Nikkei 400 Ishares ETF (NY: JPXN )

70.73 -0.19 (-0.27%)
Streaming Delayed Price Updated: 9:38 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 35.60 36.61 35.60 36.45 87,500 +0.97(+2.74%)
Sep 29, 2008 36.60 36.60 34.97 35.48 82,919 -2.54(-6.67%)
Sep 26, 2008 37.54 38.01 37.54 38.01 0 -0.01(-0.02%)
Sep 25, 2008 37.94 38.13 37.79 38.02 35,477 +0.55(+1.46%)
Sep 24, 2008 37.65 37.66 37.36 37.47 69,301 +0.49(+1.33%)
Sep 23, 2008 37.11 37.54 36.60 36.98 54,456 -0.32(-0.87%)
Sep 22, 2008 37.90 37.94 37.30 37.30 70,365 -1.03(-2.70%)
Sep 19, 2008 37.13 38.57 37.13 38.34 0 +2.27(+6.29%)
Sep 18, 2008 35.63 36.46 35.09 36.07 223,029 +0.91(+2.59%)
Sep 17, 2008 35.76 36.04 34.98 35.16 46,925 -1.10(-3.02%)
Sep 16, 2008 35.57 36.34 35.52 36.26 41,252 -0.69(-1.86%)
Sep 15, 2008 36.66 37.00 36.39 36.94 290,643 -0.89(-2.36%)
Sep 12, 2008 37.60 37.96 37.60 37.84 39,956 +0.11(+0.29%)
Sep 11, 2008 37.27 37.79 37.23 37.73 45,050 -0.21(-0.55%)
Sep 10, 2008 37.94 38.17 37.84 37.94 51,837 +0.42(+1.13%)
Sep 09, 2008 38.07 38.21 37.51 37.51 49,006 -1.00(-2.60%)
Sep 08, 2008 39.52 39.52 38.06 38.51 53,716 +1.00(+2.67%)
Sep 05, 2008 37.54 37.57 37.15 37.51 0 -0.10(-0.26%)
Sep 04, 2008 38.12 38.21 37.61 37.61 41,003 -1.21(-3.11%)
Sep 03, 2008 38.41 38.82 38.41 38.82 18,854 +0.23(+0.60%)
Sep 02, 2008 39.01 39.09 38.58 38.58 85,128 -0.45(-1.15%)
Aug 29, 2008 39.51 39.51 39.03 39.03 0 +0.19(+0.50%)
Aug 28, 2008 38.75 38.99 38.75 38.84 32,116 +0.07(+0.18%)
Aug 27, 2008 38.51 38.77 38.46 38.77 52,144 +0.14(+0.36%)
Aug 26, 2008 38.43 38.65 38.43 38.63 23,990 +0.25(+0.64%)
Aug 25, 2008 38.96 38.96 38.23 38.38 31,085 -0.27(-0.70%)
Aug 22, 2008 38.37 38.67 38.37 38.65 33,623 -0.23(-0.59%)
Aug 21, 2008 38.73 39.01 38.70 38.88 21,005 +0.25(+0.64%)
Aug 20, 2008 38.37 38.71 38.37 38.64 10,465 +0.25(+0.64%)
Aug 19, 2008 38.59 38.59 38.20 38.39 37,493 -0.57(-1.46%)
Aug 18, 2008 39.26 39.58 38.86 38.96 23,916 +0.30(+0.78%)
Aug 15, 2008 38.92 38.92 38.60 38.66 0 -0.25(-0.65%)
Aug 14, 2008 38.82 39.12 38.79 38.92 29,282 -0.15(-0.39%)
Aug 13, 2008 39.48 39.48 39.01 39.07 27,733 -0.74(-1.86%)
Aug 12, 2008 39.89 39.93 39.67 39.81 13,098 -0.22(-0.56%)
Aug 11, 2008 40.06 40.18 39.82 40.03 16,667 +0.32(+0.80%)
Aug 08, 2008 39.19 39.85 38.94 39.72 65,203 +0.44(+1.12%)
Aug 07, 2008 39.76 39.76 39.23 39.28 44,701 -0.93(-2.32%)
Aug 06, 2008 40.07 40.25 40.02 40.21 38,953 -0.15(-0.36%)
Aug 05, 2008 40.17 40.36 40.11 40.36 20,595 +0.70(+1.77%)
Aug 04, 2008 39.81 39.94 39.62 39.66 430,635 -0.93(-2.28%)
Aug 01, 2008 40.83 40.83 40.42 40.58 43,698 -0.42(-1.02%)
Jul 31, 2008 41.23 41.45 41.00 41.00 28,899 -0.62(-1.50%)
Jul 30, 2008 41.82 41.82 41.45 41.62 9,872 +0.26(+0.63%)
Jul 29, 2008 41.36 41.36 40.87 41.36 17,914 +0.20(+0.49%)
Jul 28, 2008 41.67 41.70 41.12 41.16 38,476 -0.54(-1.29%)
Jul 25, 2008 41.29 41.80 41.29 41.70 33,826 -0.45(-1.08%)
Jul 24, 2008 42.09 42.63 42.08 42.15 44,442 -0.01(-0.02%)
Jul 23, 2008 42.20 42.29 42.04 42.16 22,302 +0.42(+1.00%)
Jul 22, 2008 41.59 41.77 41.40 41.75 80,475 +0.37(+0.89%)
Jul 21, 2008 41.78 41.79 41.27 41.38 13,477 +0.07(+0.17%)
Jul 18, 2008 41.16 41.36 41.16 41.31 34,169 -0.19(-0.46%)
Jul 17, 2008 41.84 41.93 41.37 41.50 60,636 -0.10(-0.23%)
Jul 16, 2008 40.85 41.61 40.85 41.60 89,971 +0.74(+1.82%)
Jul 15, 2008 40.50 41.11 40.47 40.86 84,761 -0.40(-0.97%)
Jul 14, 2008 41.65 41.65 41.22 41.26 15,699 +0.29(+0.70%)
Jul 11, 2008 40.86 41.26 40.76 40.97 22,854 -0.61(-1.47%)
Jul 10, 2008 41.42 41.72 41.33 41.58 112,092 +0.30(+0.73%)
Jul 09, 2008 42.09 42.09 41.28 41.28 22,699 -0.64(-1.52%)
Jul 08, 2008 41.65 41.92 41.35 41.92 103,539 -0.22(-0.51%)
Jul 07, 2008 41.83 42.44 41.83 42.13 65,325 +0.24(+0.57%)
Jul 04, 2008 41.90 42.14 41.80 41.89 31,863 +0.00(+0.00%)
Jul 03, 2008 41.90 42.14 41.80 41.89 31,863 +0.06(+0.15%)
Jul 02, 2008 42.19 42.44 41.78 41.83 33,686 -0.82(-1.93%)
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.