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 (%)
May 31, 2005 33.64 33.67 33.55 33.55 3,371 +0.05(+0.16%)
May 27, 2005 33.57 33.58 33.40 33.49 3,371 -0.13(-0.40%)
May 26, 2005 33.64 33.64 33.63 33.63 2,852 +0.19(+0.57%)
May 25, 2005 33.60 33.60 33.21 33.44 8,298 -0.23(-0.69%)
May 24, 2005 33.67 33.67 33.67 33.67 1,296 -0.04(-0.11%)
May 23, 2005 33.61 33.85 33.61 33.71 2,593 +0.42(+1.25%)
May 20, 2005 33.49 33.49 33.26 33.29 4,408 -0.19(-0.55%)
May 19, 2005 33.72 33.72 33.48 33.48 4,408 -0.02(-0.07%)
May 18, 2005 33.20 33.50 33.20 33.50 1,037 +0.27(+0.82%)
May 17, 2005 33.16 33.26 33.07 33.23 15,300 -0.24(-0.71%)
May 16, 2005 33.17 33.47 33.17 33.47 1,296 +0.12(+0.37%)
May 13, 2005 33.55 33.68 33.34 33.34 4,408 -0.40(-1.18%)
May 12, 2005 33.76 33.99 33.61 33.74 6,483 -0.31(-0.91%)
May 11, 2005 34.28 34.28 34.05 34.05 1,555 -0.23(-0.67%)
May 10, 2005 34.52 34.52 34.26 34.28 1,555 -0.35(-1.02%)
May 09, 2005 34.67 34.67 34.47 34.64 3,371 -0.16(-0.47%)
May 06, 2005 34.84 35.03 34.80 34.80 2,852 +0.05(+0.14%)
May 05, 2005 34.70 34.86 34.57 34.75 6,483 +0.05(+0.13%)
May 04, 2005 34.51 34.72 34.32 34.70 7,001 +0.52(+1.53%)
May 03, 2005 34.05 34.18 34.05 34.18 7,261 -0.02(-0.05%)
May 02, 2005 34.25 34.25 34.19 34.19 8,039 +0.35(+1.03%)
Apr 29, 2005 33.63 33.84 33.63 33.84 4,927 +0.47(+1.41%)
Apr 28, 2005 33.47 33.78 33.37 33.37 22,042 -0.39(-1.15%)
Apr 27, 2005 33.64 33.76 33.64 33.76 2,852 +0.25(+0.75%)
Apr 26, 2005 33.65 33.65 33.47 33.51 3,630 -0.38(-1.13%)
Apr 25, 2005 33.90 33.99 33.82 33.90 19,190 +0.12(+0.35%)
Apr 22, 2005 33.70 34.01 33.70 33.78 71,315 -0.16(-0.47%)
Apr 21, 2005 33.55 33.93 33.34 33.93 68,462 +0.73(+2.20%)
Apr 20, 2005 33.33 33.57 33.20 33.20 7,001 -0.40(-1.19%)
Apr 19, 2005 33.45 33.60 33.32 33.60 1,296 +0.62(+1.87%)
Apr 18, 2005 32.90 33.20 32.82 32.99 11,151 -0.66(-1.96%)
Apr 15, 2005 33.73 33.86 33.49 33.65 24,636 -0.57(-1.68%)
Apr 14, 2005 34.38 34.48 34.22 34.22 21,783 -0.48(-1.39%)
Apr 13, 2005 34.79 34.80 34.70 34.70 16,078 -0.19(-0.55%)
Apr 12, 2005 34.67 34.90 34.34 34.90 5,705 -0.13(-0.39%)
Apr 11, 2005 35.17 35.17 35.03 35.03 1,296 -0.06(-0.16%)
Apr 08, 2005 35.29 35.29 35.09 35.09 3,111 -0.29(-0.82%)
Apr 07, 2005 35.28 35.41 35.19 35.38 29,563 +0.13(+0.36%)
Apr 06, 2005 35.04 35.26 35.04 35.25 34,490 +0.32(+0.91%)
Apr 05, 2005 34.86 35.09 34.84 34.94 16,597 +0.38(+1.11%)
Apr 04, 2005 34.67 34.67 34.51 34.55 21,005 -0.11(-0.32%)
Apr 01, 2005 34.71 34.80 33.93 34.67 3,630 -0.15(-0.43%)
Mar 31, 2005 34.86 34.86 34.80 34.82 26,192 +0.23(+0.66%)
Mar 30, 2005 34.44 34.78 34.44 34.59 11,929 +0.19(+0.55%)
Mar 29, 2005 34.78 34.84 34.40 34.40 12,707 -1.19(-3.34%)
Mar 28, 2005 35.48 35.59 35.40 35.59 14,003 +0.26(+0.73%)
Mar 24, 2005 35.40 35.40 35.33 35.33 233,396 -0.19(-0.53%)
Mar 23, 2005 35.67 35.67 35.51 35.52 11,151 -0.35(-0.97%)
Mar 22, 2005 36.06 36.32 35.87 35.87 13,225 -0.11(-0.31%)
Mar 21, 2005 36.09 36.13 35.90 35.98 100,619 -0.08(-0.21%)
Mar 18, 2005 36.09 36.09 36.02 36.05 2,074 -0.03(-0.10%)
Mar 17, 2005 35.88 36.09 35.88 36.09 3,630 -0.00(-0.01%)
Mar 16, 2005 36.36 36.38 36.09 36.09 4,149 +0.10(+0.27%)
Mar 15, 2005 36.17 36.17 36.00 36.00 9,335 -0.06(-0.17%)
Mar 14, 2005 36.28 36.32 36.04 36.06 5,964 -0.60(-1.63%)
Mar 11, 2005 36.67 36.83 36.60 36.66 7,520 -0.01(-0.03%)
Mar 10, 2005 36.58 36.67 36.31 36.67 15,300 +0.03(+0.09%)
Mar 09, 2005 36.51 36.67 36.48 36.63 7,261 +0.33(+0.90%)
Mar 08, 2005 36.40 36.40 36.15 36.31 5,186 +0.09(+0.24%)
Mar 07, 2005 36.24 36.40 36.13 36.22 6,223 -0.15(-0.41%)
Mar 04, 2005 36.21 36.40 36.18 36.37 154,041 +0.56(+1.57%)
Mar 03, 2005 36.04 36.15 35.75 35.80 2,852 -0.13(-0.36%)
Mar 02, 2005 35.82 36.15 35.82 35.94 8,039 -0.21(-0.59%)
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.