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, 2022 50.02 50.27 50.02 50.02 4,424 -0.43(-0.85%)
Sep 29, 2022 50.69 50.69 50.45 50.45 2,009 -0.55(-1.08%)
Sep 28, 2022 50.14 51.00 50.14 51.00 2,370 +1.04(+2.08%)
Sep 27, 2022 50.36 50.36 49.77 49.96 987 -0.39(-0.78%)
Sep 26, 2022 50.35 50.35 50.35 50.35 214 -0.79(-1.55%)
Sep 23, 2022 51.05 51.14 50.84 51.14 2,638 -1.00(-1.92%)
Sep 22, 2022 52.04 52.19 52.04 52.14 1,354 +0.31(+0.60%)
Sep 21, 2022 51.97 52.26 51.83 51.83 2,112 -0.56(-1.07%)
Sep 20, 2022 52.36 52.39 52.25 52.39 1,973 -0.58(-1.09%)
Sep 19, 2022 52.97 52.97 52.97 52.97 214 +0.20(+0.38%)
Sep 16, 2022 52.60 52.77 52.60 52.77 233 -0.02(-0.05%)
Sep 15, 2022 52.80 52.92 52.80 52.80 3,854 -0.45(-0.85%)
Sep 14, 2022 53.33 53.33 53.07 53.25 959 +0.68(+1.30%)
Sep 13, 2022 53.37 53.37 52.56 52.56 256 -1.67(-3.07%)
Sep 12, 2022 54.23 54.23 54.23 54.23 907 -0.07(-0.13%)
Sep 09, 2022 54.13 54.30 54.12 54.30 1,347 +1.11(+2.08%)
Sep 08, 2022 53.25 53.25 53.08 53.20 4,237 +0.57(+1.07%)
Sep 07, 2022 52.02 52.63 51.98 52.63 2,717 -0.05(-0.10%)
Sep 06, 2022 53.09 53.09 52.56 52.68 30,798 -0.77(-1.44%)
Sep 02, 2022 54.09 54.15 53.45 53.45 8,134 -0.61(-1.13%)
Sep 01, 2022 54.10 54.10 54.05 54.07 2,327 -0.64(-1.17%)
Aug 31, 2022 54.78 54.85 54.71 54.71 526 -0.26(-0.47%)
Aug 30, 2022 54.92 54.96 54.92 54.96 195 -0.06(-0.11%)
Aug 29, 2022 55.00 55.07 55.00 55.03 791 -0.61(-1.09%)
Aug 26, 2022 56.09 56.09 55.63 55.63 385 -1.30(-2.29%)
Aug 25, 2022 56.41 56.94 56.41 56.94 851 +0.67(+1.18%)
Aug 24, 2022 56.27 56.27 56.27 56.27 216 -0.05(-0.08%)
Aug 23, 2022 56.10 56.62 56.08 56.32 26,521 +0.26(+0.46%)
Aug 22, 2022 56.52 56.52 56.06 56.06 1,283 -0.64(-1.13%)
Aug 19, 2022 56.66 56.70 56.64 56.70 874 -0.94(-1.63%)
Aug 18, 2022 57.80 57.83 57.55 57.65 63,747 -0.22(-0.37%)
Aug 17, 2022 57.73 57.86 57.73 57.86 438 -0.23(-0.40%)
Aug 16, 2022 57.73 58.10 57.73 58.10 769 -0.24(-0.42%)
Aug 15, 2022 58.19 58.34 58.19 58.34 1,014 +0.29(+0.50%)
Aug 12, 2022 57.84 58.05 57.84 58.05 529 +0.71(+1.24%)
Aug 11, 2022 57.69 57.71 57.34 57.34 2,384 -0.03(-0.05%)
Aug 10, 2022 57.39 57.61 57.37 57.37 988 +1.56(+2.79%)
Aug 09, 2022 56.02 56.02 55.81 55.81 1,340 -0.49(-0.87%)
Aug 08, 2022 56.93 56.93 56.30 56.30 3,310 -0.03(-0.05%)
Aug 05, 2022 56.33 56.33 56.33 56.33 380 -0.38(-0.66%)
Aug 04, 2022 56.45 56.80 56.45 56.70 1,875 -0.08(-0.14%)
Aug 03, 2022 56.58 56.78 56.58 56.78 707 -0.13(-0.22%)
Aug 02, 2022 57.43 57.63 56.91 56.91 2,055 -1.11(-1.92%)
Aug 01, 2022 57.79 58.02 57.79 58.02 2,181 +0.90(+1.57%)
Jul 29, 2022 56.57 57.13 56.57 57.13 6,771 +0.30(+0.53%)
Jul 28, 2022 56.83 56.83 56.83 56.83 33 +0.49(+0.87%)
Jul 27, 2022 56.24 56.33 56.24 56.33 420 +1.08(+1.96%)
Jul 26, 2022 55.63 55.63 55.25 55.25 1,518 -0.50(-0.89%)
Jul 25, 2022 55.75 55.75 55.75 55.75 152 +0.01(+0.02%)
Jul 22, 2022 55.98 56.22 55.74 55.74 2,640 +0.17(+0.30%)
Jul 21, 2022 55.35 55.57 55.35 55.57 906 +0.70(+1.28%)
Jul 20, 2022 54.91 55.00 54.87 54.87 562 +0.27(+0.50%)
Jul 19, 2022 54.34 54.59 54.34 54.59 1,299 +0.65(+1.20%)
Jul 18, 2022 54.12 54.24 53.95 53.95 4,837 +0.17(+0.31%)
Jul 15, 2022 53.77 53.78 53.71 53.78 1,091 +0.53(+0.99%)
Jul 14, 2022 52.88 53.25 52.69 53.25 926 -0.53(-0.98%)
Jul 13, 2022 53.81 53.81 53.78 53.78 375 -0.32(-0.59%)
Jul 12, 2022 53.99 54.37 53.99 54.10 19,831 +0.09(+0.16%)
Jul 11, 2022 54.30 54.30 54.02 54.02 259 -0.84(-1.53%)
Jul 08, 2022 54.81 54.86 54.81 54.86 384 +0.35(+0.64%)
Jul 07, 2022 54.15 54.51 54.15 54.51 250 +0.73(+1.36%)
Jul 06, 2022 53.53 53.78 53.53 53.78 323 +0.08(+0.16%)
Jul 05, 2022 53.17 53.69 53.17 53.69 2,092 -0.37(-0.69%)
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.