Skip to main content

Jpx-Nikkei 400 Ishares ETF (NY: JPXN )

71.34 +0.06 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 69.54 69.93 69.12 69.15 6,945 +0.10(+0.15%)
Jan 30, 2024 69.11 69.11 68.90 69.05 4,962 -0.25(-0.36%)
Jan 29, 2024 68.99 69.36 68.79 69.31 5,483 +0.83(+1.21%)
Jan 26, 2024 68.54 68.75 68.45 68.48 11,305 -0.51(-0.74%)
Jan 25, 2024 69.35 69.35 68.78 68.99 8,897 -0.27(-0.39%)
Jan 24, 2024 69.42 69.58 69.24 69.26 9,318 +0.11(+0.16%)
Jan 23, 2024 68.99 69.20 68.87 69.15 5,376 -0.62(-0.89%)
Jan 22, 2024 69.68 69.97 69.61 69.78 13,797 +0.86(+1.24%)
Jan 19, 2024 68.59 68.92 68.40 68.92 10,560 +0.22(+0.32%)
Jan 18, 2024 68.39 68.75 68.34 68.70 4,670 +0.56(+0.81%)
Jan 17, 2024 68.00 68.16 67.78 68.14 40,650 -0.84(-1.22%)
Jan 16, 2024 69.68 69.68 68.88 68.99 17,737 -0.68(-0.97%)
Jan 12, 2024 69.74 70.00 69.59 69.67 16,163 +0.64(+0.93%)
Jan 11, 2024 69.03 69.05 68.48 69.03 17,853 +0.55(+0.80%)
Jan 10, 2024 68.47 68.61 68.38 68.48 15,830 +1.15(+1.71%)
Jan 09, 2024 67.28 67.34 67.18 67.33 6,254 -0.37(-0.55%)
Jan 08, 2024 66.98 67.71 66.98 67.70 5,412 +0.94(+1.41%)
Jan 05, 2024 66.74 67.38 66.74 66.76 3,128 +0.38(+0.57%)
Jan 04, 2024 66.39 66.78 66.38 66.38 9,268 -0.12(-0.18%)
Jan 03, 2024 66.65 66.65 66.20 66.50 3,723 -0.31(-0.47%)
Jan 02, 2024 66.87 67.14 66.81 66.81 4,465 -0.64(-0.94%)
Dec 29, 2023 67.44 67.45 67.32 67.45 1,541 +0.07(+0.11%)
Dec 28, 2023 67.44 67.63 67.37 67.37 15,334 +0.41(+0.62%)
Dec 27, 2023 66.76 66.96 66.76 66.96 3,339 +0.39(+0.58%)
Dec 26, 2023 66.38 66.67 66.29 66.57 3,972 -0.01(-0.01%)
Dec 22, 2023 66.63 66.81 66.51 66.58 2,521 +0.30(+0.46%)
Dec 21, 2023 65.90 66.28 65.90 66.28 4,920 +1.17(+1.80%)
Dec 20, 2023 65.90 65.90 65.01 65.10 4,547 -0.30(-0.46%)
Dec 19, 2023 65.53 65.55 65.41 65.41 1,166 +0.27(+0.42%)
Dec 18, 2023 65.31 65.31 65.04 65.13 7,066 -0.13(-0.19%)
Dec 15, 2023 65.82 65.85 65.26 65.26 1,289 -0.59(-0.90%)
Dec 14, 2023 65.62 66.03 65.62 65.85 6,282 -0.21(-0.32%)
Dec 13, 2023 65.01 66.09 64.79 66.06 10,747 +0.96(+1.48%)
Dec 12, 2023 64.87 65.09 64.82 65.09 30,342 -0.09(-0.14%)
Dec 11, 2023 64.93 65.19 64.93 65.19 9,411 +0.37(+0.58%)
Dec 08, 2023 64.58 64.86 64.43 64.81 8,074 -0.47(-0.72%)
Dec 07, 2023 64.80 65.36 64.65 65.29 12,905 +0.49(+0.75%)
Dec 06, 2023 65.19 65.19 64.79 64.80 9,658 +0.70(+1.09%)
Dec 05, 2023 64.19 64.29 64.10 64.10 65,754 -0.31(-0.48%)
Dec 04, 2023 64.53 64.63 64.37 64.41 15,374 -0.94(-1.44%)
Dec 01, 2023 64.55 65.40 64.55 65.35 4,705 +0.58(+0.89%)
Nov 30, 2023 64.78 64.81 64.64 64.77 5,414 +0.12(+0.18%)
Nov 29, 2023 64.69 64.74 64.59 64.65 2,576 -0.07(-0.11%)
Nov 28, 2023 64.89 64.89 64.72 64.72 3,313 -0.04(-0.07%)
Nov 27, 2023 64.58 64.81 64.58 64.77 16,074 +0.05(+0.08%)
Nov 24, 2023 64.65 64.72 64.54 64.71 2,354 +0.13(+0.20%)
Nov 22, 2023 64.57 64.62 64.39 64.58 3,315 +0.46(+0.71%)
Nov 21, 2023 64.61 64.61 64.09 64.13 2,885 -0.24(-0.38%)
Nov 20, 2023 64.09 64.41 64.08 64.37 15,151 +0.08(+0.12%)
Nov 17, 2023 64.21 64.40 64.03 64.29 5,769 +1.00(+1.58%)
Nov 16, 2023 63.23 63.32 63.18 63.29 6,143 +0.23(+0.37%)
Nov 15, 2023 63.32 63.32 62.99 63.06 68,087 -0.50(-0.79%)
Nov 14, 2023 63.26 63.56 63.23 63.56 12,800 +1.24(+2.00%)
Nov 13, 2023 61.94 62.32 61.94 62.32 1,472 +0.03(+0.05%)
Nov 10, 2023 61.98 62.29 61.81 62.29 17,109 +0.51(+0.83%)
Nov 09, 2023 62.35 62.39 61.76 61.77 153,260 +0.24(+0.39%)
Nov 08, 2023 61.66 61.66 61.40 61.54 1,232 -0.85(-1.36%)
Nov 07, 2023 62.22 62.41 62.04 62.38 2,445 -0.61(-0.97%)
Nov 06, 2023 63.19 63.19 62.99 62.99 16,368 -0.76(-1.18%)
Nov 03, 2023 63.42 63.90 63.36 63.75 6,497 +1.05(+1.67%)
Nov 02, 2023 62.25 62.75 62.25 62.70 7,440 +0.95(+1.53%)
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.