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 (%)
May 30, 2008 46.52 46.54 46.43 46.44 125,077 +0.61(+1.33%)
May 29, 2008 45.50 45.84 45.48 45.83 168,953 +0.47(+1.03%)
May 28, 2008 45.14 45.37 45.14 45.37 101,737 -0.36(-0.78%)
May 27, 2008 45.39 45.73 45.36 45.73 51,106 +0.13(+0.28%)
May 26, 2008 45.85 45.88 45.47 45.60 0 +0.00(+0.00%)
May 23, 2008 45.85 45.88 45.47 45.60 47,796 -0.39(-0.85%)
May 22, 2008 46.07 46.20 45.98 45.99 37,693 +0.56(+1.23%)
May 21, 2008 45.96 45.97 45.43 45.43 40,898 -0.82(-1.77%)
May 20, 2008 46.67 46.67 46.25 46.25 109,815 -0.45(-0.97%)
May 19, 2008 47.07 47.14 46.70 46.70 127,234 -0.01(-0.02%)
May 16, 2008 46.65 46.85 46.46 46.71 14,260 +0.28(+0.61%)
May 15, 2008 46.01 46.47 46.01 46.43 24,213 +0.96(+2.12%)
May 14, 2008 45.56 45.72 45.47 45.47 145,273 +0.23(+0.51%)
May 13, 2008 45.50 45.50 45.04 45.24 49,295 +0.09(+0.20%)
May 12, 2008 44.90 45.14 44.89 45.14 48,849 +0.24(+0.52%)
May 09, 2008 44.98 45.06 44.90 44.91 55,595 -0.75(-1.65%)
May 08, 2008 45.64 45.90 45.52 45.66 110,214 +0.10(+0.23%)
May 07, 2008 46.24 46.24 45.53 45.56 84,014 -0.47(-1.02%)
May 06, 2008 45.41 46.14 45.41 46.03 77,013 +0.11(+0.24%)
May 05, 2008 45.64 45.91 45.61 45.91 52,594 +0.19(+0.40%)
May 02, 2008 46.01 46.01 45.63 45.73 50,029 -0.01(-0.03%)
May 01, 2008 45.15 45.80 45.15 45.74 55,076 +0.22(+0.47%)
Apr 30, 2008 45.32 45.85 45.25 45.53 63,465 +0.16(+0.35%)
Apr 29, 2008 45.61 45.68 45.23 45.37 100,383 -0.27(-0.58%)
Apr 28, 2008 45.45 45.80 45.35 45.63 136,482 +0.82(+1.82%)
Apr 25, 2008 44.87 44.97 44.61 44.82 82,204 +0.91(+2.06%)
Apr 24, 2008 43.93 44.14 43.55 43.91 28,731 -0.27(-0.61%)
Apr 23, 2008 44.08 44.18 44.08 44.18 2,113 +0.33(+0.76%)
Apr 22, 2008 44.03 44.04 43.74 43.85 31,607 -0.86(-1.92%)
Apr 21, 2008 44.42 44.73 44.39 44.71 55,926 +0.31(+0.70%)
Apr 18, 2008 44.04 44.40 43.98 44.40 36,638 +1.02(+2.35%)
Apr 17, 2008 43.60 43.60 43.37 43.38 45,888 -0.63(-1.44%)
Apr 16, 2008 43.51 44.02 43.51 44.01 21,708 +1.37(+3.21%)
Apr 15, 2008 42.70 42.70 42.42 42.64 9,605 +0.25(+0.59%)
Apr 14, 2008 42.68 42.68 42.39 42.39 9,574 -0.20(-0.47%)
Apr 11, 2008 42.86 43.03 42.59 42.59 47,631 +0.02(+0.05%)
Apr 10, 2008 42.76 42.83 42.57 42.57 23,858 +0.03(+0.07%)
Apr 09, 2008 42.88 42.88 42.48 42.54 24,636 -0.73(-1.68%)
Apr 08, 2008 43.21 43.30 43.15 43.27 16,597 -0.60(-1.36%)
Apr 07, 2008 44.11 44.12 43.78 43.87 83,763 +0.21(+0.48%)
Apr 04, 2008 43.56 43.85 43.42 43.66 77,280 +0.11(+0.25%)
Apr 03, 2008 43.35 43.71 43.35 43.55 118,772 +0.26(+0.61%)
Apr 02, 2008 43.20 43.41 43.06 43.29 106,584 +0.22(+0.51%)
Apr 01, 2008 42.74 43.13 42.69 43.07 372,396 +1.10(+2.63%)
Mar 31, 2008 41.95 42.16 41.87 41.97 79,354 -0.39(-0.93%)
Mar 28, 2008 42.55 42.67 42.36 42.36 45,901 +0.18(+0.43%)
Mar 27, 2008 42.53 42.62 42.18 42.18 264,256 -0.24(-0.55%)
Mar 26, 2008 42.59 42.70 42.35 42.41 130,442 -0.13(-0.31%)
Mar 25, 2008 42.44 42.74 42.38 42.54 237,026 +0.43(+1.03%)
Mar 24, 2008 42.00 42.28 42.00 42.11 106,325 +0.92(+2.24%)
Mar 21, 2008 40.17 41.22 40.13 41.19 230,284 +0.00(+0.00%)
Mar 20, 2008 40.17 41.22 40.13 41.19 230,284 +0.89(+2.21%)
Mar 19, 2008 41.48 41.48 40.30 40.30 592,308 -1.15(-2.76%)
Mar 18, 2008 41.15 41.45 41.01 41.45 278,260 +1.08(+2.67%)
Mar 17, 2008 39.93 40.76 39.93 40.37 267,109 -0.42(-1.02%)
Mar 14, 2008 41.43 41.46 40.55 40.79 199,424 -1.11(-2.65%)
Mar 13, 2008 41.44 42.09 41.01 41.90 382,770 -0.20(-0.49%)
Mar 12, 2008 42.34 42.36 42.07 42.10 50,828 -0.02(-0.04%)
Mar 11, 2008 41.75 42.12 41.38 42.12 42,530 +1.21(+2.95%)
Mar 10, 2008 41.36 41.46 40.91 40.91 81,948 -0.31(-0.75%)
Mar 07, 2008 41.41 41.55 41.09 41.22 72,832 -0.54(-1.28%)
Mar 06, 2008 42.24 42.36 41.75 41.75 474,831 -0.41(-0.97%)
Mar 05, 2008 42.31 42.54 42.00 42.16 275,667 +0.22(+0.51%)
Mar 04, 2008 41.96 42.12 41.50 41.95 276,470 -0.84(-1.97%)
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.