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 29, 2020 54.97 54.97 54.37 54.87 13,983 -0.54(-0.97%)
May 28, 2020 55.59 55.90 55.41 55.41 1,846 +0.77(+1.42%)
May 27, 2020 54.42 54.69 54.37 54.63 1,050 +0.65(+1.20%)
May 26, 2020 53.87 54.16 53.87 53.99 1,526 +1.81(+3.47%)
May 22, 2020 52.04 52.21 52.04 52.17 2,403 +0.06(+0.12%)
May 21, 2020 52.42 52.42 52.11 52.11 1,671 -0.56(-1.06%)
May 20, 2020 52.88 53.02 52.67 52.67 33,839 +0.81(+1.56%)
May 19, 2020 52.20 52.25 51.86 51.86 1,716 -0.58(-1.11%)
May 18, 2020 51.99 52.44 51.84 52.44 4,289 +1.30(+2.54%)
May 15, 2020 51.11 51.15 50.95 51.15 15,075 +0.10(+0.20%)
May 14, 2020 50.49 51.04 50.36 51.04 3,478 -0.72(-1.39%)
May 13, 2020 51.90 51.95 51.57 51.76 2,087 +0.41(+0.79%)
May 12, 2020 51.88 52.01 51.35 51.35 3,177 -0.68(-1.32%)
May 11, 2020 51.82 52.08 51.82 52.04 2,165 +0.60(+1.17%)
May 08, 2020 51.35 51.53 51.33 51.44 12,672 +0.73(+1.44%)
May 07, 2020 50.70 50.84 50.45 50.70 6,649 +0.67(+1.34%)
May 06, 2020 50.58 50.58 50.03 50.03 5,151 -0.32(-0.63%)
May 05, 2020 50.55 50.63 50.13 50.35 16,458 +0.54(+1.08%)
May 04, 2020 49.60 49.82 49.35 49.82 6,044 -0.28(-0.56%)
May 01, 2020 50.23 50.31 49.87 50.09 7,319 -0.84(-1.64%)
Apr 30, 2020 51.12 51.25 50.85 50.93 6,948 -1.58(-3.01%)
Apr 29, 2020 52.56 52.85 52.51 52.51 1,625 +1.11(+2.15%)
Apr 28, 2020 51.90 51.90 51.41 51.41 10,737 +0.59(+1.16%)
Apr 27, 2020 50.81 50.85 50.68 50.82 2,243 +0.67(+1.34%)
Apr 24, 2020 50.11 50.15 49.98 50.15 5,571 +0.35(+0.70%)
Apr 23, 2020 50.06 50.49 49.80 49.80 7,845 +0.20(+0.41%)
Apr 22, 2020 49.66 49.70 49.50 49.60 5,875 +0.77(+1.58%)
Apr 21, 2020 49.22 49.28 48.78 48.83 6,106 -0.47(-0.96%)
Apr 20, 2020 49.65 49.83 49.30 49.30 1,411 -0.67(-1.35%)
Apr 17, 2020 49.86 49.97 49.78 49.97 3,168 +0.44(+0.88%)
Apr 16, 2020 49.43 49.53 49.30 49.53 763 -0.22(-0.44%)
Apr 15, 2020 49.66 49.99 49.66 49.75 1,191 -0.48(-0.95%)
Apr 14, 2020 50.24 50.54 50.23 50.23 7,814 +0.87(+1.76%)
Apr 13, 2020 49.18 49.37 49.13 49.36 5,981 -0.17(-0.34%)
Apr 09, 2020 49.40 49.84 49.40 49.53 2,184 +0.58(+1.19%)
Apr 08, 2020 48.82 49.05 48.57 48.95 2,795 -0.05(-0.11%)
Apr 07, 2020 50.75 50.75 48.92 49.00 102,962 +0.55(+1.13%)
Apr 06, 2020 47.47 48.46 47.47 48.46 4,071 +2.59(+5.65%)
Apr 03, 2020 46.21 46.21 45.67 45.86 4,369 -1.01(-2.16%)
Apr 02, 2020 46.05 46.89 46.05 46.88 2,170 +0.66(+1.42%)
Apr 01, 2020 46.50 46.87 46.22 46.22 8,406 -2.26(-4.66%)
Mar 31, 2020 48.09 48.79 48.04 48.48 20,346 -1.47(-2.95%)
Mar 30, 2020 49.43 50.01 49.41 49.95 7,660 +0.60(+1.21%)
Mar 27, 2020 49.23 49.92 49.17 49.36 11,798 +0.02(+0.03%)
Mar 26, 2020 48.62 49.35 48.38 49.34 15,274 +1.73(+3.63%)
Mar 25, 2020 47.12 47.82 46.23 47.61 105,301 +0.71(+1.52%)
Mar 24, 2020 46.93 47.25 46.60 46.90 43,836 +2.82(+6.41%)
Mar 23, 2020 44.70 44.70 43.60 44.08 9,271 -0.49(-1.09%)
Mar 20, 2020 45.58 46.31 44.56 44.56 8,083 +0.09(+0.21%)
Mar 19, 2020 44.41 45.30 44.40 44.47 25,622 +0.93(+2.12%)
Mar 18, 2020 43.20 44.07 42.47 43.54 54,920 -0.60(-1.35%)
Mar 17, 2020 43.59 44.58 42.87 44.14 48,639 +1.77(+4.18%)
Mar 16, 2020 42.04 43.37 41.82 42.37 41,076 -2.91(-6.42%)
Mar 13, 2020 45.93 45.93 43.39 45.28 25,016 +1.58(+3.62%)
Mar 12, 2020 45.07 45.07 43.25 43.69 20,654 -5.11(-10.47%)
Mar 11, 2020 49.30 49.33 48.64 48.80 1,810 -1.63(-3.23%)
Mar 10, 2020 50.36 50.43 49.09 50.43 11,353 +1.29(+2.62%)
Mar 09, 2020 48.84 49.73 48.84 49.14 5,088 -2.47(-4.79%)
Mar 06, 2020 51.42 51.61 51.34 51.61 2,621 -0.57(-1.08%)
Mar 05, 2020 52.09 52.18 51.89 52.18 9,831 -0.84(-1.58%)
Mar 04, 2020 52.50 53.01 52.48 53.01 1,590 +1.21(+2.34%)
Mar 03, 2020 52.39 52.72 51.53 51.80 29,048 -0.72(-1.37%)
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.