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 (%)
Nov 30, 2004 34.55 34.55 34.28 34.37 28,773 -0.20(-0.57%)
Nov 29, 2004 34.87 34.87 34.51 34.57 3,629 +0.18(+0.53%)
Nov 26, 2004 34.36 34.48 34.36 34.39 1,814 +0.10(+0.28%)
Nov 24, 2004 34.14 34.33 34.14 34.29 6,480 +0.15(+0.44%)
Nov 23, 2004 34.41 34.41 34.01 34.14 79,839 -0.27(-0.77%)
Nov 22, 2004 34.16 34.41 34.13 34.41 6,998 -0.08(-0.22%)
Nov 19, 2004 34.91 34.91 34.48 34.48 4,147 -0.29(-0.83%)
Nov 18, 2004 34.70 34.77 34.40 34.77 3,629 -0.05(-0.13%)
Nov 17, 2004 34.65 35.16 34.65 34.82 9,850 +0.50(+1.46%)
Nov 16, 2004 34.41 34.43 34.32 34.32 2,332 -0.32(-0.92%)
Nov 15, 2004 34.45 34.64 34.32 34.64 24,625 +0.69(+2.02%)
Nov 12, 2004 33.83 34.02 33.83 33.95 12,442 +0.34(+1.00%)
Nov 11, 2004 33.41 33.65 33.41 33.62 13,997 +0.12(+0.35%)
Nov 10, 2004 33.56 33.58 33.33 33.50 5,184 -0.46(-1.34%)
Nov 09, 2004 33.92 33.96 33.92 33.96 3,629 -0.16(-0.48%)
Nov 08, 2004 34.02 34.12 33.88 34.12 9,591 -0.15(-0.45%)
Nov 05, 2004 34.23 34.27 34.04 34.27 2,332 +0.29(+0.84%)
Nov 04, 2004 33.77 33.99 33.75 33.99 7,258 +0.23(+0.69%)
Nov 03, 2004 33.89 33.92 33.76 33.76 5,702 +0.33(+0.98%)
Nov 02, 2004 33.44 33.60 33.43 33.43 6,221 +0.42(+1.29%)
Nov 01, 2004 32.97 33.21 32.97 33.00 3,110 +0.02(+0.05%)
Oct 29, 2004 32.98 32.99 32.89 32.99 2,332 -0.22(-0.67%)
Oct 28, 2004 33.08 33.29 33.05 33.21 5,184 +0.03(+0.10%)
Oct 27, 2004 32.79 33.18 32.69 33.18 23,329 +0.44(+1.36%)
Oct 26, 2004 32.46 32.81 32.46 32.73 6,739 +0.04(+0.13%)
Oct 25, 2004 32.67 32.77 32.47 32.69 3,110 -0.04(-0.12%)
Oct 22, 2004 32.68 32.79 32.64 32.73 4,406 -0.25(-0.76%)
Oct 21, 2004 32.64 32.98 32.64 32.98 7,517 +0.53(+1.64%)
Oct 20, 2004 32.71 32.71 32.45 32.45 4,665 -0.35(-1.08%)
Oct 19, 2004 33.05 33.15 32.80 32.80 4,406 -0.04(-0.13%)
Oct 18, 2004 32.67 32.86 32.64 32.84 13,220 +0.20(+0.63%)
Oct 15, 2004 32.92 32.92 32.64 32.64 6,480 +0.27(+0.83%)
Oct 14, 2004 32.75 32.75 32.37 32.37 8,813 -0.29(-0.89%)
Oct 13, 2004 33.19 33.19 32.66 32.66 4,665 -0.46(-1.40%)
Oct 12, 2004 32.92 33.12 32.91 33.12 2,332 -0.27(-0.81%)
Oct 11, 2004 33.43 33.47 33.39 33.39 7,776 +0.02(+0.05%)
Oct 08, 2004 33.24 33.41 33.24 33.38 8,813 -0.08(-0.25%)
Oct 07, 2004 33.46 33.46 33.46 33.46 0 +0.00(+0.00%)
Oct 06, 2004 33.18 33.46 33.16 33.46 5,184 +0.29(+0.86%)
Oct 05, 2004 33.28 33.28 33.05 33.18 8,035 -0.10(-0.29%)
Oct 04, 2004 33.24 33.41 33.17 33.27 41,475 +0.20(+0.59%)
Oct 01, 2004 32.88 33.08 32.86 33.08 4,925 +0.75(+2.32%)
Sep 30, 2004 32.33 32.50 32.28 32.33 16,071 +0.29(+0.90%)
Sep 29, 2004 31.88 32.04 31.85 32.04 777 +0.12(+0.37%)
Sep 28, 2004 31.56 31.92 31.56 31.92 19,441 +0.06(+0.18%)
Sep 27, 2004 31.73 31.86 31.64 31.86 8,554 -0.16(-0.49%)
Sep 24, 2004 31.91 32.04 31.91 32.02 4,925 -0.27(-0.82%)
Sep 23, 2004 32.30 32.36 32.06 32.29 5,184 +0.07(+0.23%)
Sep 22, 2004 32.47 32.47 32.20 32.21 5,702 -0.69(-2.11%)
Sep 21, 2004 32.92 32.98 32.71 32.91 34,476 +0.17(+0.53%)
Sep 20, 2004 32.71 32.74 32.71 32.73 2,332 -0.17(-0.52%)
Sep 17, 2004 32.79 32.91 32.64 32.90 43,030 -0.01(-0.04%)
Sep 16, 2004 32.72 33.04 32.72 32.92 5,962 +0.01(+0.02%)
Sep 15, 2004 33.17 33.17 32.76 32.91 3,369 -0.42(-1.26%)
Sep 14, 2004 33.41 33.59 33.33 33.33 3,888 -0.12(-0.36%)
Sep 13, 2004 33.55 33.55 33.45 33.45 777 +0.31(+0.94%)
Sep 10, 2004 33.22 33.25 33.05 33.14 4,665 -0.10(-0.29%)
Sep 09, 2004 33.08 33.23 33.08 33.23 3,369 -0.50(-1.48%)
Sep 08, 2004 33.71 33.73 33.66 33.73 1,296 +0.03(+0.08%)
Sep 07, 2004 33.48 33.81 33.48 33.71 5,962 +0.94(+2.86%)
Sep 03, 2004 33.02 33.06 32.64 32.77 4,925 -0.64(-1.91%)
Sep 02, 2004 33.18 33.40 33.18 33.40 2,332 +0.11(+0.32%)
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.