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 31, 2023 61.23 61.31 60.81 61.29 14,342 -0.50(-0.81%)
May 30, 2023 61.98 61.98 61.66 61.79 31,293 -0.39(-0.62%)
May 26, 2023 61.90 62.27 61.90 62.18 10,727 +0.20(+0.32%)
May 25, 2023 62.03 62.09 61.76 61.98 47,339 +0.33(+0.53%)
May 24, 2023 61.89 62.14 61.61 61.66 70,154 -0.64(-1.02%)
May 23, 2023 62.25 62.53 62.25 62.30 4,277 -0.84(-1.32%)
May 22, 2023 63.01 63.25 63.01 63.13 4,383 +0.30(+0.48%)
May 19, 2023 62.68 62.87 62.53 62.83 21,174 +0.15(+0.25%)
May 18, 2023 62.81 62.81 62.46 62.68 3,508 -0.09(-0.15%)
May 17, 2023 62.63 62.81 62.53 62.77 2,365 +0.37(+0.59%)
May 16, 2023 62.64 62.64 62.40 62.40 3,240 -0.08(-0.12%)
May 15, 2023 62.20 62.48 62.17 62.48 1,704 +0.46(+0.75%)
May 12, 2023 61.96 62.03 61.82 62.01 1,431 +0.23(+0.37%)
May 11, 2023 61.79 61.79 61.79 61.79 274 +0.17(+0.27%)
May 10, 2023 61.65 61.65 61.62 61.62 823 -0.34(-0.55%)
May 09, 2023 61.79 61.96 61.79 61.96 609 +0.67(+1.10%)
May 08, 2023 61.32 61.32 61.24 61.29 1,788 -0.11(-0.19%)
May 05, 2023 61.45 61.45 61.40 61.40 838 +0.79(+1.31%)
May 04, 2023 60.63 60.63 60.61 60.61 612 +0.08(+0.13%)
May 03, 2023 60.51 60.53 60.51 60.53 160 +0.39(+0.65%)
May 02, 2023 60.02 60.14 59.90 60.14 1,252 -0.50(-0.82%)
May 01, 2023 60.60 60.64 60.52 60.64 803 -0.05(-0.09%)
Apr 28, 2023 60.49 60.69 60.28 60.69 6,102 -0.49(-0.80%)
Apr 27, 2023 61.18 61.18 61.18 61.18 86 +0.92(+1.53%)
Apr 26, 2023 60.36 60.41 60.26 60.26 2,338 -0.28(-0.46%)
Apr 25, 2023 60.87 60.88 60.54 60.54 1,554 -0.41(-0.68%)
Apr 24, 2023 60.68 60.96 60.68 60.96 1,855 +0.02(+0.04%)
Apr 21, 2023 60.98 60.98 60.93 60.93 1,149 +0.38(+0.63%)
Apr 20, 2023 60.55 60.55 60.55 60.55 137 +0.21(+0.34%)
Apr 19, 2023 60.28 60.52 60.27 60.34 4,878 -0.54(-0.89%)
Apr 18, 2023 60.93 60.96 60.80 60.89 786 +0.32(+0.53%)
Apr 17, 2023 60.37 60.58 60.31 60.56 4,777 +0.17(+0.29%)
Apr 14, 2023 60.86 60.86 60.28 60.39 626 -0.46(-0.76%)
Apr 13, 2023 60.71 60.85 60.71 60.85 1,239 +0.93(+1.56%)
Apr 12, 2023 60.21 60.21 59.92 59.92 1,317 +0.18(+0.29%)
Apr 11, 2023 59.61 59.87 59.61 59.74 182,644 +0.27(+0.45%)
Apr 10, 2023 59.19 59.48 59.19 59.48 1,480 -0.15(-0.25%)
Apr 06, 2023 59.62 59.62 59.62 59.62 103 -0.26(-0.44%)
Apr 05, 2023 59.89 59.89 59.89 59.89 155 -0.87(-1.43%)
Apr 04, 2023 60.78 60.78 60.75 60.75 486 -0.04(-0.07%)
Apr 03, 2023 60.61 60.79 60.61 60.79 1,073 +0.22(+0.37%)
Mar 31, 2023 60.16 60.57 60.16 60.57 2,262 +0.65(+1.08%)
Mar 30, 2023 59.98 59.98 59.92 59.92 408 +0.25(+0.42%)
Mar 29, 2023 59.68 59.79 59.67 59.67 2,065 +0.19(+0.32%)
Mar 28, 2023 59.37 59.48 59.37 59.48 794 +0.17(+0.29%)
Mar 27, 2023 59.24 59.31 59.24 59.31 597 +0.36(+0.62%)
Mar 24, 2023 58.80 58.99 58.67 58.95 758 +0.06(+0.09%)
Mar 23, 2023 58.89 58.89 58.89 58.89 4 +0.31(+0.52%)
Mar 22, 2023 58.66 58.85 58.58 58.58 566 -0.18(-0.30%)
Mar 21, 2023 58.79 58.79 58.76 58.76 152 +0.35(+0.59%)
Mar 20, 2023 58.41 58.41 58.41 58.41 60 +0.81(+1.41%)
Mar 17, 2023 57.70 57.70 57.60 57.60 472 -0.31(-0.53%)
Mar 16, 2023 57.19 57.91 57.19 57.91 2,850 +1.20(+2.12%)
Mar 15, 2023 56.88 56.88 56.71 56.71 473 -1.17(-2.02%)
Mar 14, 2023 57.54 57.88 57.54 57.88 1,483 -0.34(-0.58%)
Mar 13, 2023 58.25 58.25 58.22 58.22 370 -0.48(-0.82%)
Mar 10, 2023 58.81 58.90 58.70 58.70 1,907 -0.68(-1.15%)
Mar 09, 2023 59.38 59.38 59.38 59.38 18 -0.03(-0.05%)
Mar 08, 2023 59.41 59.41 59.41 59.41 169 +0.69(+1.18%)
Mar 07, 2023 59.20 59.20 58.72 58.72 1,438 -0.51(-0.85%)
Mar 06, 2023 59.22 59.22 59.22 59.22 137 -0.03(-0.05%)
Mar 03, 2023 59.25 59.25 59.25 59.25 103 +1.29(+2.23%)
Mar 02, 2023 57.90 57.96 57.90 57.96 407 +0.02(+0.04%)
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.