Skip to main content

Jpx-Nikkei 400 Ishares ETF (NY: JPXN )

70.92 +0.09 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 44.00 44.00 43.62 43.62 3,000 +0.19(+0.43%)
May 27, 2016 43.39 43.43 43.43 43.43 703 -0.04(-0.08%)
May 26, 2016 43.49 43.58 43.33 43.46 3,616 -0.01(-0.03%)
May 25, 2016 43.62 43.62 43.42 43.48 4,664 +0.11(+0.26%)
May 24, 2016 43.10 43.36 43.10 43.36 1,956 +0.42(+0.98%)
May 23, 2016 43.04 43.15 42.92 42.94 4,449 -0.25(-0.57%)
May 20, 2016 43.20 43.24 43.12 43.19 2,209 +0.37(+0.86%)
May 19, 2016 42.81 43.02 42.73 42.82 18,950 -0.32(-0.75%)
May 18, 2016 43.15 43.54 43.10 43.15 5,773 -0.09(-0.20%)
May 17, 2016 43.26 43.40 43.10 43.23 6,025 -0.17(-0.39%)
May 16, 2016 43.37 43.56 43.21 43.40 6,439 +0.52(+1.22%)
May 13, 2016 42.90 43.15 42.80 42.88 2,917 -0.66(-1.52%)
May 12, 2016 43.63 43.66 43.36 43.54 4,911 +0.19(+0.43%)
May 11, 2016 43.38 43.68 43.21 43.35 28,902 -0.44(-1.01%)
May 10, 2016 43.71 44.10 43.71 43.79 4,746 +0.75(+1.75%)
May 09, 2016 43.00 43.04 42.76 43.04 3,405 +0.10(+0.23%)
May 06, 2016 42.97 43.03 42.86 42.94 2,364 +0.16(+0.38%)
May 05, 2016 42.84 42.84 42.47 42.78 3,212 +0.16(+0.38%)
May 04, 2016 42.70 42.70 42.41 42.62 3,835 -0.26(-0.61%)
May 03, 2016 42.68 43.01 42.68 42.88 3,571 -0.40(-0.91%)
May 02, 2016 43.43 43.43 43.02 43.27 3,069 +0.96(+2.26%)
Apr 29, 2016 42.67 42.68 42.28 42.32 23,839 -0.60(-1.40%)
Apr 28, 2016 43.36 43.36 42.75 42.92 5,478 -1.82(-4.07%)
Apr 27, 2016 44.53 44.74 44.32 44.74 3,607 -0.01(-0.01%)
Apr 26, 2016 44.71 44.75 44.46 44.75 5,840 -0.19(-0.42%)
Apr 25, 2016 44.66 44.94 44.66 44.94 892 -0.26(-0.58%)
Apr 22, 2016 45.12 45.20 44.98 45.20 2,724 +0.33(+0.73%)
Apr 21, 2016 44.87 44.87 44.87 44.87 332 -0.10(-0.22%)
Apr 20, 2016 44.92 45.20 44.91 44.97 10,263 +0.37(+0.83%)
Apr 19, 2016 44.73 44.96 44.60 44.60 2,814 +0.53(+1.21%)
Apr 18, 2016 43.40 44.07 43.40 44.07 8,533 +0.30(+0.68%)
Apr 15, 2016 43.72 43.92 43.69 43.77 16,976 -0.22(-0.51%)
Apr 14, 2016 44.02 44.34 43.99 43.99 5,379 +0.09(+0.20%)
Apr 13, 2016 43.51 43.91 43.50 43.91 317,970 +1.24(+2.90%)
Apr 12, 2016 42.56 42.92 42.56 42.67 936 +0.74(+1.76%)
Apr 11, 2016 41.99 42.28 41.93 41.93 9,823 -0.12(-0.29%)
Apr 08, 2016 42.05 42.20 41.88 42.05 11,477 +1.38(+3.39%)
Apr 07, 2016 41.05 41.26 40.68 40.68 7,008 -0.26(-0.64%)
Apr 06, 2016 40.65 41.02 40.65 40.94 15,137 +0.43(+1.06%)
Apr 05, 2016 40.30 40.66 40.30 40.51 17,757 -0.82(-1.98%)
Apr 04, 2016 41.46 41.46 41.29 41.32 2,830 -0.14(-0.34%)
Apr 01, 2016 41.25 41.59 41.01 41.47 13,733 -0.96(-2.27%)
Mar 31, 2016 42.69 42.72 42.27 42.43 12,827 -0.75(-1.74%)
Mar 30, 2016 42.94 43.36 42.94 43.18 10,835 -0.03(-0.07%)
Mar 29, 2016 43.00 43.22 43.00 43.21 3,239 +0.34(+0.79%)
Mar 28, 2016 42.83 43.19 42.83 42.87 1,344 +0.74(+1.75%)
Mar 24, 2016 42.14 42.14 42.14 42.14 1,993 -0.53(-1.23%)
Mar 23, 2016 42.81 42.82 42.66 42.66 3,072 -0.42(-0.96%)
Mar 22, 2016 42.80 43.18 42.80 43.08 12,901 +0.28(+0.66%)
Mar 21, 2016 42.61 42.89 42.59 42.80 5,413 +0.13(+0.30%)
Mar 18, 2016 42.68 42.74 42.48 42.67 4,745 -0.07(-0.17%)
Mar 17, 2016 42.57 42.92 42.57 42.74 9,975 +0.21(+0.49%)
Mar 16, 2016 42.29 42.74 42.21 42.53 21,997 +0.06(+0.13%)
Mar 15, 2016 42.56 42.56 42.47 42.47 2,298 -0.53(-1.24%)
Mar 14, 2016 42.89 43.26 42.89 43.01 21,080 +0.01(+0.02%)
Mar 11, 2016 42.53 43.02 42.52 43.00 2,082 +1.07(+2.56%)
Mar 10, 2016 42.64 42.64 41.53 41.93 8,153 -0.10(-0.24%)
Mar 09, 2016 42.00 42.04 41.90 42.03 4,821 -0.01(-0.02%)
Mar 08, 2016 42.03 42.23 42.03 42.04 2,225 -0.40(-0.94%)
Mar 07, 2016 41.98 42.52 41.98 42.44 17,177 -0.39(-0.90%)
Mar 04, 2016 42.58 42.96 42.58 42.82 6,192 +0.40(+0.94%)
Mar 03, 2016 42.42 42.46 42.31 42.42 3,719 +0.22(+0.53%)
Mar 02, 2016 41.96 42.20 41.96 42.20 3,735 +0.76(+1.83%)
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.