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 50.00 50.25 50.00 50.00 4,426 -0.43(-0.85%)
Sep 29, 2022 50.67 50.67 50.43 50.43 2,010 -0.55(-1.08%)
Sep 28, 2022 50.12 50.98 50.12 50.98 2,371 +1.04(+2.08%)
Sep 27, 2022 50.34 50.34 49.75 49.94 987 -0.39(-0.78%)
Sep 26, 2022 50.33 50.33 50.33 50.33 214 -0.79(-1.55%)
Sep 23, 2022 51.03 51.12 50.82 51.12 2,639 -1.00(-1.92%)
Sep 22, 2022 52.01 52.17 52.01 52.12 1,355 +0.31(+0.60%)
Sep 21, 2022 51.95 52.23 51.81 51.81 2,113 -0.56(-1.07%)
Sep 20, 2022 52.34 52.37 52.22 52.37 1,974 -0.58(-1.09%)
Sep 19, 2022 52.95 52.95 52.95 52.95 214 +0.20(+0.38%)
Sep 16, 2022 52.58 52.75 52.58 52.75 233 -0.02(-0.05%)
Sep 15, 2022 52.77 52.90 52.77 52.77 3,855 -0.45(-0.85%)
Sep 14, 2022 53.30 53.30 53.05 53.22 959 +0.68(+1.30%)
Sep 13, 2022 53.35 53.35 52.54 52.54 256 -1.67(-3.07%)
Sep 12, 2022 54.21 54.21 54.21 54.21 907 -0.07(-0.13%)
Sep 09, 2022 54.11 54.28 54.10 54.28 1,348 +1.11(+2.08%)
Sep 08, 2022 53.23 53.23 53.06 53.17 4,239 +0.56(+1.07%)
Sep 07, 2022 51.99 52.61 51.96 52.61 2,718 -0.05(-0.10%)
Sep 06, 2022 53.07 53.07 52.54 52.66 30,812 -0.77(-1.44%)
Sep 02, 2022 54.07 54.13 53.43 53.43 8,137 -0.61(-1.13%)
Sep 01, 2022 54.08 54.08 54.02 54.04 2,328 -0.64(-1.17%)
Aug 31, 2022 54.75 54.83 54.68 54.68 527 -0.26(-0.47%)
Aug 30, 2022 54.90 54.94 54.90 54.94 195 -0.06(-0.11%)
Aug 29, 2022 54.98 55.04 54.98 55.00 792 -0.61(-1.09%)
Aug 26, 2022 56.06 56.06 55.61 55.61 385 -1.30(-2.29%)
Aug 25, 2022 56.39 56.91 56.39 56.91 851 +0.66(+1.18%)
Aug 24, 2022 56.25 56.25 56.25 56.25 216 -0.05(-0.08%)
Aug 23, 2022 56.07 56.59 56.05 56.29 26,533 +0.26(+0.46%)
Aug 22, 2022 56.50 56.50 56.04 56.04 1,283 -0.64(-1.13%)
Aug 19, 2022 56.63 56.68 56.61 56.68 875 -0.94(-1.63%)
Aug 18, 2022 57.78 57.80 57.53 57.62 63,774 -0.22(-0.37%)
Aug 17, 2022 57.71 57.84 57.71 57.84 438 -0.23(-0.40%)
Aug 16, 2022 57.71 58.07 57.71 58.07 770 -0.24(-0.42%)
Aug 15, 2022 58.16 58.32 58.16 58.32 1,014 +0.29(+0.50%)
Aug 12, 2022 57.81 58.03 57.81 58.03 530 +0.71(+1.24%)
Aug 11, 2022 57.67 57.69 57.31 57.31 2,385 -0.03(-0.05%)
Aug 10, 2022 57.36 57.58 57.34 57.34 988 +1.56(+2.79%)
Aug 09, 2022 56.00 56.00 55.78 55.78 1,341 -0.49(-0.87%)
Aug 08, 2022 56.91 56.91 56.27 56.27 3,311 -0.03(-0.05%)
Aug 05, 2022 56.30 56.30 56.30 56.30 380 -0.38(-0.66%)
Aug 04, 2022 56.43 56.77 56.43 56.68 1,876 -0.08(-0.14%)
Aug 03, 2022 56.55 56.76 56.55 56.76 707 -0.13(-0.22%)
Aug 02, 2022 57.41 57.60 56.89 56.89 2,056 -1.11(-1.92%)
Aug 01, 2022 57.77 58.00 57.77 58.00 2,181 +0.90(+1.57%)
Jul 29, 2022 56.54 57.10 56.54 57.10 6,774 +0.30(+0.53%)
Jul 28, 2022 56.80 56.80 56.80 56.80 33 +0.49(+0.87%)
Jul 27, 2022 56.22 56.31 56.22 56.31 421 +1.08(+1.96%)
Jul 26, 2022 55.60 55.60 55.23 55.23 1,518 -0.50(-0.89%)
Jul 25, 2022 55.73 55.73 55.73 55.73 152 +0.01(+0.02%)
Jul 22, 2022 55.96 56.20 55.71 55.71 2,641 +0.17(+0.30%)
Jul 21, 2022 55.32 55.55 55.32 55.55 906 +0.70(+1.28%)
Jul 20, 2022 54.89 54.98 54.84 54.84 562 +0.27(+0.50%)
Jul 19, 2022 54.31 54.57 54.31 54.57 1,300 +0.65(+1.20%)
Jul 18, 2022 54.10 54.22 53.92 53.92 4,839 +0.17(+0.31%)
Jul 15, 2022 53.75 53.76 53.69 53.76 1,091 +0.52(+0.99%)
Jul 14, 2022 52.86 53.23 52.67 53.23 927 -0.53(-0.98%)
Jul 13, 2022 53.78 53.78 53.76 53.76 375 -0.32(-0.59%)
Jul 12, 2022 53.97 54.35 53.97 54.08 19,839 +0.09(+0.16%)
Jul 11, 2022 54.27 54.27 53.99 53.99 259 -0.84(-1.53%)
Jul 08, 2022 54.79 54.83 54.79 54.83 384 +0.35(+0.64%)
Jul 07, 2022 54.13 54.48 54.13 54.48 250 +0.73(+1.36%)
Jul 06, 2022 53.50 53.75 53.50 53.75 323 +0.08(+0.16%)
Jul 05, 2022 53.15 53.67 53.15 53.67 2,093 -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.