Skip to main content

Jpx-Nikkei 400 Ishares ETF (NY: JPXN )

70.89 +0.06 (+0.08%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 30.57 30.65 30.37 30.53 5,979 +0.18(+0.58%)
May 30, 2012 30.29 30.37 30.29 30.35 2,867 -0.38(-1.23%)
May 29, 2012 30.65 30.73 30.57 30.73 13,421 +0.41(+1.36%)
May 25, 2012 30.41 30.42 30.31 30.31 2,619 -0.16(-0.51%)
May 24, 2012 30.56 30.57 30.37 30.47 6,252 -0.08(-0.26%)
May 23, 2012 30.42 30.55 30.22 30.55 7,204 -0.26(-0.84%)
May 22, 2012 30.86 31.04 30.81 30.81 9,257 -0.09(-0.28%)
May 21, 2012 30.62 30.92 30.62 30.90 2,369 +0.12(+0.39%)
May 18, 2012 30.92 30.92 30.77 30.77 4,433 -0.30(-0.95%)
May 17, 2012 31.01 31.33 31.01 31.07 1,058 -0.02(-0.08%)
May 16, 2012 31.10 31.10 31.10 31.10 5,312 -0.20(-0.64%)
May 15, 2012 31.26 31.47 31.26 31.30 2,090 -0.44(-1.39%)
May 14, 2012 31.52 31.82 31.52 31.74 4,759 -0.29(-0.90%)
May 11, 2012 32.04 32.05 31.80 32.03 1,361 -0.23(-0.72%)
May 10, 2012 32.24 32.26 32.24 32.26 322 +0.26(+0.80%)
May 09, 2012 32.00 32.00 32.00 32.00 170 -0.32(-0.99%)
May 08, 2012 32.21 32.32 32.06 32.32 19,534 -0.50(-1.52%)
May 07, 2012 32.84 32.93 32.69 32.82 3,215 +0.05(+0.15%)
May 04, 2012 32.83 32.83 32.52 32.77 2,466 +0.09(+0.27%)
May 03, 2012 32.73 32.73 32.69 32.69 1,519 -0.35(-1.05%)
May 02, 2012 33.23 33.23 32.96 33.03 2,845 -0.34(-1.01%)
May 01, 2012 33.34 33.46 33.34 33.37 5,020 -0.26(-0.77%)
Apr 30, 2012 33.87 33.87 33.59 33.63 1,838 -0.16(-0.47%)
Apr 27, 2012 33.59 33.78 33.59 33.78 15,795 -0.18(-0.54%)
Apr 26, 2012 33.64 33.99 33.64 33.97 4,497 +0.18(+0.55%)
Apr 25, 2012 33.82 33.82 33.73 33.78 2,003 +0.08(+0.24%)
Apr 24, 2012 33.49 33.79 33.49 33.70 4,568 +0.27(+0.82%)
Apr 23, 2012 33.46 33.53 33.25 33.43 5,573 -0.47(-1.40%)
Apr 20, 2012 33.91 33.91 33.83 33.91 2,962 +0.15(+0.46%)
Apr 19, 2012 33.91 33.91 33.75 33.75 17,435 -0.20(-0.60%)
Apr 18, 2012 33.71 33.99 33.71 33.95 6,455 -0.09(-0.26%)
Apr 17, 2012 33.62 34.05 33.62 34.04 76,228 +0.51(+1.53%)
Apr 16, 2012 33.47 33.53 33.47 33.53 1,430 -0.22(-0.64%)
Apr 12, 2012 33.48 33.74 33.74 33.74 10,838 +0.21(+0.62%)
Apr 11, 2012 33.34 33.54 33.30 33.54 2,391 +0.52(+1.58%)
Apr 10, 2012 33.39 33.39 33.01 33.01 1,907 -0.68(-2.02%)
Apr 05, 2012 33.58 33.70 33.70 33.70 2,367 +0.14(+0.43%)
Apr 04, 2012 33.63 33.71 33.55 33.55 1,414 -0.94(-2.72%)
Apr 03, 2012 34.68 34.68 34.49 34.49 2,088 -0.54(-1.54%)
Apr 02, 2012 34.72 35.03 34.72 35.03 5,718 +0.14(+0.41%)
Mar 30, 2012 34.91 34.94 34.82 34.88 2,646 +0.09(+0.25%)
Mar 29, 2012 34.67 34.80 34.63 34.80 3,488 -0.11(-0.32%)
Mar 28, 2012 34.89 34.96 34.83 34.91 2,217 +0.01(+0.02%)
Mar 27, 2012 34.95 34.98 34.90 34.90 651 +0.39(+1.12%)
Mar 26, 2012 34.52 34.52 34.52 34.52 124 +0.10(+0.30%)
Mar 23, 2012 34.23 34.41 34.23 34.41 8,223 -0.08(-0.23%)
Mar 22, 2012 34.32 34.55 34.32 34.49 7,158 +0.19(+0.56%)
Mar 21, 2012 34.19 34.30 34.19 34.30 249 -0.25(-0.72%)
Mar 20, 2012 34.48 34.65 34.43 34.55 8,176 -0.34(-0.97%)
Mar 19, 2012 34.68 34.89 34.68 34.88 5,120 +0.16(+0.46%)
Mar 16, 2012 34.80 34.83 34.72 34.72 4,717 +0.17(+0.49%)
Mar 15, 2012 34.67 34.68 34.48 34.56 18,740 +0.26(+0.75%)
Mar 14, 2012 34.58 34.58 34.30 34.30 2,367 -0.05(-0.14%)
Mar 13, 2012 34.27 34.35 34.23 34.35 2,335 +0.05(+0.14%)
Mar 12, 2012 34.34 34.34 34.19 34.30 13,690 -0.43(-1.22%)
Mar 09, 2012 34.60 34.72 34.55 34.72 1,744 +0.16(+0.46%)
Mar 08, 2012 34.45 34.56 34.42 34.56 2,761 +0.67(+1.97%)
Mar 07, 2012 33.98 33.98 33.84 33.90 6,861 +0.23(+0.69%)
Mar 06, 2012 33.59 33.69 33.59 33.67 10,731 -0.42(-1.22%)
Mar 05, 2012 34.13 34.16 33.93 34.08 19,808 -0.15(-0.43%)
Mar 02, 2012 34.27 34.35 34.17 34.23 18,834 -0.28(-0.81%)
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.