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, 2018 57.22 57.22 57.22 57.22 2,986 -0.42(-0.72%)
May 30, 2018 57.31 57.63 57.31 57.63 2,765 +0.33(+0.57%)
May 29, 2018 57.31 57.31 57.26 57.31 686 -0.23(-0.40%)
May 25, 2018 57.54 57.54 57.54 0 -0.13(-0.23%)
May 24, 2018 57.92 57.92 57.49 57.67 2,697 -0.37(-0.64%)
May 23, 2018 58.00 58.05 57.86 58.04 6,032 -0.23(-0.40%)
May 22, 2018 58.31 58.31 58.27 58.27 824 -0.14(-0.24%)
May 21, 2018 58.44 58.44 58.31 58.41 4,005 +0.02(+0.03%)
May 18, 2018 58.34 58.47 58.34 58.39 1,298 -0.07(-0.12%)
May 17, 2018 58.51 58.54 58.42 58.47 4,963 -0.09(-0.15%)
May 16, 2018 58.32 58.61 58.32 58.55 9,712 +0.34(+0.58%)
May 15, 2018 58.56 58.56 58.16 58.22 8,804 -0.65(-1.10%)
May 14, 2018 58.97 58.97 58.86 58.86 746 +0.30(+0.51%)
May 11, 2018 58.71 58.71 58.57 58.57 1,105 +0.46(+0.80%)
May 10, 2018 58.03 58.20 58.03 58.10 3,534 +0.30(+0.52%)
May 09, 2018 57.64 57.81 57.64 57.80 1,493 -0.53(-0.91%)
May 08, 2018 58.13 58.33 58.13 58.33 1,422 +0.22(+0.38%)
May 07, 2018 58.10 58.16 58.05 58.11 3,155 -0.07(-0.12%)
May 04, 2018 57.97 58.18 57.95 58.18 1,447 +0.48(+0.83%)
May 03, 2018 57.86 57.86 57.70 57.70 609 +0.03(+0.05%)
May 02, 2018 57.78 57.78 57.68 57.68 4,696 -0.20(-0.35%)
May 01, 2018 58.01 58.08 57.82 57.88 1,365 -0.30(-0.52%)
Apr 30, 2018 58.38 58.49 58.17 58.18 4,043 -0.03(-0.05%)
Apr 27, 2018 58.28 58.29 58.17 58.21 9,325 -0.17(-0.28%)
Apr 26, 2018 58.25 58.37 58.24 58.37 1,954 +0.51(+0.87%)
Apr 25, 2018 57.84 57.87 57.71 57.87 1,098 -0.23(-0.39%)
Apr 24, 2018 58.07 58.10 58.07 58.10 568 +0.21(+0.37%)
Apr 23, 2018 57.94 57.99 57.82 57.89 3,323 -0.15(-0.27%)
Apr 20, 2018 58.08 58.17 58.04 58.04 840 -0.14(-0.24%)
Apr 19, 2018 58.20 58.29 58.14 58.18 3,697 -0.42(-0.71%)
Apr 18, 2018 58.47 58.62 58.47 58.60 868 +0.44(+0.76%)
Apr 17, 2018 58.01 58.28 58.01 58.16 4,999 +0.03(+0.05%)
Apr 16, 2018 58.13 58.13 58.13 58.13 530 +0.44(+0.77%)
Apr 13, 2018 57.88 57.88 57.69 57.69 7,691 -0.05(-0.09%)
Apr 12, 2018 57.70 57.78 57.69 57.74 1,292 -0.12(-0.21%)
Apr 11, 2018 57.86 58.24 57.86 57.86 9,460 -0.10(-0.17%)
Apr 10, 2018 58.30 58.30 57.96 57.96 1,193 -0.27(-0.46%)
Apr 09, 2018 58.11 58.28 58.11 58.23 163,023 +1.12(+1.97%)
Apr 06, 2018 57.69 57.69 57.10 57.10 3,531 -1.07(-1.84%)
Apr 05, 2018 57.92 58.32 57.92 58.17 11,287 +0.27(+0.47%)
Apr 04, 2018 56.87 57.90 56.87 57.90 781 +0.10(+0.17%)
Apr 03, 2018 57.68 57.80 57.44 57.80 3,689 +0.80(+1.40%)
Apr 02, 2018 57.66 57.66 56.73 57.01 11,462 -1.23(-2.11%)
Mar 29, 2018 58.24 58.24 58.24 0 +0.65(+1.12%)
Mar 28, 2018 57.56 57.70 57.45 57.59 2,393 +0.75(+1.33%)
Mar 27, 2018 57.78 57.78 56.84 56.84 5,402 +0.25(+0.44%)
Mar 26, 2018 56.56 56.59 56.10 56.59 3,378 +0.65(+1.17%)
Mar 23, 2018 56.70 56.87 55.94 55.94 12,551 -1.13(-1.98%)
Mar 22, 2018 57.61 57.65 57.06 57.07 6,524 -0.51(-0.89%)
Mar 21, 2018 57.50 57.59 57.49 57.58 5,868 +0.03(+0.05%)
Mar 20, 2018 57.75 57.75 57.42 57.55 3,555 +0.14(+0.24%)
Mar 19, 2018 57.87 57.96 57.42 57.42 2,077 -0.78(-1.34%)
Mar 16, 2018 58.17 58.20 58.17 58.20 1,145 -0.38(-0.66%)
Mar 15, 2018 58.66 58.66 58.47 58.58 2,076 +0.32(+0.55%)
Mar 14, 2018 58.59 58.59 58.26 58.26 3,627 +0.18(+0.32%)
Mar 13, 2018 58.67 58.67 58.08 58.08 2,030 -0.07(-0.11%)
Mar 12, 2018 58.35 58.35 58.13 58.14 3,686 +0.00(+0.01%)
Mar 09, 2018 57.76 58.14 57.76 58.14 1,869 +0.21(+0.37%)
Mar 08, 2018 57.92 57.98 57.89 57.93 5,268 +0.26(+0.44%)
Mar 07, 2018 57.77 57.42 57.67 7,246 -0.39(-0.67%)
Mar 06, 2018 58.24 58.28 57.78 58.06 3,724 +0.18(+0.30%)
Mar 05, 2018 57.43 57.88 57.43 57.88 3,094 +0.51(+0.89%)
Mar 02, 2018 56.64 57.37 56.59 57.37 8,339 +0.52(+0.92%)
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.