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 30, 2008 35.61 36.63 35.61 36.46 87,463 +0.97(+2.74%)
Sep 29, 2008 36.62 36.62 34.98 35.49 82,883 -2.54(-6.67%)
Sep 26, 2008 37.56 38.03 37.56 38.03 0 -0.01(-0.02%)
Sep 25, 2008 37.96 38.15 37.81 38.04 35,462 +0.55(+1.46%)
Sep 24, 2008 37.66 37.67 37.37 37.49 69,272 +0.49(+1.33%)
Sep 23, 2008 37.13 37.55 36.62 37.00 54,433 -0.32(-0.87%)
Sep 22, 2008 37.91 37.96 37.32 37.32 70,335 -1.03(-2.70%)
Sep 19, 2008 37.14 38.59 37.14 38.35 0 +2.27(+6.29%)
Sep 18, 2008 35.65 36.48 35.11 36.09 222,934 +0.91(+2.59%)
Sep 17, 2008 35.77 36.05 34.99 35.17 46,905 -1.10(-3.02%)
Sep 16, 2008 35.58 36.36 35.54 36.27 41,235 -0.69(-1.86%)
Sep 15, 2008 36.68 37.02 36.41 36.96 290,519 -0.90(-2.36%)
Sep 12, 2008 37.61 37.98 37.61 37.85 39,939 +0.11(+0.29%)
Sep 11, 2008 37.28 37.81 37.24 37.74 45,031 -0.21(-0.55%)
Sep 10, 2008 37.95 38.18 37.85 37.95 51,815 +0.42(+1.13%)
Sep 09, 2008 38.08 38.23 37.53 37.53 48,985 -1.00(-2.60%)
Sep 08, 2008 39.53 39.53 38.08 38.53 53,693 +1.00(+2.67%)
Sep 05, 2008 37.56 37.58 37.17 37.53 0 -0.10(-0.26%)
Sep 04, 2008 38.14 38.23 37.62 37.62 40,986 -1.21(-3.11%)
Sep 03, 2008 38.43 38.83 38.43 38.83 18,846 +0.23(+0.60%)
Sep 02, 2008 39.02 39.11 38.60 38.60 85,092 -0.45(-1.15%)
Aug 29, 2008 39.53 39.53 39.05 39.05 0 +0.19(+0.50%)
Aug 28, 2008 38.76 39.00 38.76 38.86 32,102 +0.07(+0.18%)
Aug 27, 2008 38.52 38.79 38.48 38.79 52,122 +0.14(+0.36%)
Aug 26, 2008 38.45 38.67 38.45 38.65 23,980 +0.25(+0.64%)
Aug 25, 2008 38.98 38.98 38.25 38.40 31,072 -0.27(-0.70%)
Aug 22, 2008 38.38 38.69 38.38 38.67 33,609 -0.23(-0.60%)
Aug 21, 2008 38.75 39.03 38.72 38.90 20,996 +0.25(+0.64%)
Aug 20, 2008 38.38 38.73 38.38 38.65 10,460 +0.25(+0.64%)
Aug 19, 2008 38.61 38.61 38.21 38.41 37,477 -0.57(-1.46%)
Aug 18, 2008 39.28 39.60 38.88 38.98 23,906 +0.30(+0.78%)
Aug 15, 2008 38.93 38.93 38.61 38.68 0 -0.25(-0.65%)
Aug 14, 2008 38.84 39.13 38.81 38.93 29,269 -0.15(-0.39%)
Aug 13, 2008 39.50 39.50 39.02 39.09 27,722 -0.74(-1.86%)
Aug 12, 2008 39.90 39.95 39.69 39.83 13,093 -0.22(-0.56%)
Aug 11, 2008 40.07 40.20 39.84 40.05 16,660 +0.32(+0.80%)
Aug 08, 2008 39.21 39.87 38.96 39.73 65,175 +0.44(+1.12%)
Aug 07, 2008 39.78 39.78 39.25 39.30 44,682 -0.93(-2.32%)
Aug 06, 2008 40.09 40.26 40.04 40.23 38,937 -0.15(-0.36%)
Aug 05, 2008 40.18 40.38 40.13 40.38 20,587 +0.70(+1.77%)
Aug 04, 2008 39.83 39.96 39.63 39.67 430,452 -0.93(-2.28%)
Aug 01, 2008 40.85 40.85 40.44 40.60 43,679 -0.42(-1.02%)
Jul 31, 2008 41.25 41.46 41.02 41.02 28,887 -0.62(-1.50%)
Jul 30, 2008 41.84 41.84 41.46 41.64 9,868 +0.26(+0.63%)
Jul 29, 2008 41.38 41.38 40.89 41.38 17,906 +0.20(+0.49%)
Jul 28, 2008 41.69 41.72 41.14 41.18 38,460 -0.54(-1.29%)
Jul 25, 2008 41.31 41.82 41.31 41.72 33,812 -0.46(-1.08%)
Jul 24, 2008 42.11 42.65 42.10 42.17 44,423 -0.01(-0.02%)
Jul 23, 2008 42.22 42.30 42.05 42.18 22,292 +0.42(+1.00%)
Jul 22, 2008 41.61 41.79 41.42 41.76 80,440 +0.37(+0.89%)
Jul 21, 2008 41.80 41.81 41.29 41.40 13,471 +0.07(+0.17%)
Jul 18, 2008 41.17 41.37 41.17 41.33 34,154 -0.19(-0.46%)
Jul 17, 2008 41.86 41.95 41.39 41.52 60,610 -0.10(-0.23%)
Jul 16, 2008 40.87 41.62 40.87 41.62 89,933 +0.74(+1.82%)
Jul 15, 2008 40.52 41.12 40.49 40.87 84,725 -0.40(-0.97%)
Jul 14, 2008 41.67 41.67 41.24 41.27 15,693 +0.29(+0.70%)
Jul 11, 2008 40.87 41.28 40.77 40.99 22,844 -0.61(-1.47%)
Jul 10, 2008 41.44 41.74 41.35 41.60 112,044 +0.30(+0.73%)
Jul 09, 2008 42.11 42.11 41.30 41.30 22,689 -0.64(-1.52%)
Jul 08, 2008 41.67 41.93 41.37 41.93 103,495 -0.22(-0.51%)
Jul 07, 2008 41.84 42.46 41.84 42.15 65,297 +0.24(+0.57%)
Jul 04, 2008 41.92 42.15 41.82 41.91 31,850 +0.00(+0.00%)
Jul 03, 2008 41.92 42.15 41.82 41.91 31,850 +0.06(+0.15%)
Jul 02, 2008 42.20 42.46 41.80 41.85 33,672 -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.