Skip to main content

Jpx-Nikkei 400 Ishares ETF (NY: JPXN )

70.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 49.16 49.25 48.85 48.88 58,963 -0.22(-0.44%)
Dec 28, 2018 49.01 49.23 48.78 49.09 19,951 +0.07(+0.15%)
Dec 27, 2018 48.31 49.02 47.82 49.02 64,837 +0.97(+2.02%)
Dec 26, 2018 47.88 48.39 47.34 48.05 43,545 +0.83(+1.75%)
Dec 24, 2018 47.53 47.59 47.19 47.23 9,251 -0.49(-1.03%)
Dec 21, 2018 48.21 48.49 47.72 47.72 28,645 -1.56(-3.17%)
Dec 20, 2018 49.39 49.57 48.96 49.28 18,322 -0.39(-0.78%)
Dec 19, 2018 50.30 50.60 49.59 49.67 9,041 -0.73(-1.44%)
Dec 18, 2018 50.58 50.71 50.13 50.39 10,069 +0.23(+0.46%)
Dec 17, 2018 50.66 50.76 50.11 50.16 37,868 -0.45(-0.89%)
Dec 14, 2018 50.58 50.78 50.58 50.61 7,085 -0.65(-1.27%)
Dec 13, 2018 51.45 51.47 51.14 51.26 5,582 -0.19(-0.36%)
Dec 12, 2018 51.69 51.69 51.45 51.45 3,038 +0.66(+1.29%)
Dec 11, 2018 51.03 51.03 50.49 50.79 50,898 -0.10(-0.20%)
Dec 10, 2018 50.88 51.01 50.16 50.89 40,404 -0.49(-0.95%)
Dec 07, 2018 51.66 51.76 51.08 51.38 27,102 -0.04(-0.07%)
Dec 06, 2018 51.19 51.41 50.64 51.41 33,540 -0.28(-0.55%)
Dec 04, 2018 52.90 52.91 51.70 51.70 3,598 -1.93(-3.60%)
Dec 03, 2018 53.91 54.03 53.54 53.63 10,973 +0.61(+1.16%)
Nov 30, 2018 52.87 53.19 52.87 53.01 11,583 -0.12(-0.23%)
Nov 29, 2018 52.95 53.14 52.69 53.14 16,995 +0.19(+0.35%)
Nov 28, 2018 52.38 53.11 52.38 52.95 24,680 +0.55(+1.05%)
Nov 27, 2018 52.37 52.48 52.37 52.40 2,010 -0.24(-0.46%)
Nov 26, 2018 52.39 52.64 52.25 52.64 26,984 +0.74(+1.42%)
Nov 23, 2018 51.84 51.98 51.84 51.90 3,598 -0.20(-0.39%)
Nov 21, 2018 52.11 52.11 52.11 0 +0.87(+1.70%)
Nov 20, 2018 51.48 51.48 51.24 51.24 1,716 -0.64(-1.24%)
Nov 19, 2018 52.37 52.46 51.88 51.88 4,136 -0.42(-0.81%)
Nov 16, 2018 52.24 52.42 52.24 52.30 674 +0.15(+0.29%)
Nov 15, 2018 51.96 52.39 51.96 52.15 7,340 +0.14(+0.27%)
Nov 14, 2018 52.05 52.42 51.73 52.01 11,637 +0.14(+0.26%)
Nov 13, 2018 51.77 51.87 51.77 51.87 900 -0.23(-0.43%)
Nov 12, 2018 52.33 52.33 52.10 52.10 3,712 -0.50(-0.95%)
Nov 09, 2018 52.52 52.60 52.52 52.60 674 -0.88(-1.65%)
Nov 08, 2018 53.44 53.48 53.33 53.48 4,824 -0.04(-0.07%)
Nov 07, 2018 53.28 53.57 53.28 53.51 734 +0.41(+0.76%)
Nov 06, 2018 53.09 53.11 52.93 53.11 3,676 +0.40(+0.77%)
Nov 05, 2018 52.55 52.70 50.93 52.70 9,031 +0.38(+0.73%)
Nov 02, 2018 53.04 53.04 52.32 52.32 18,443 -0.06(-0.12%)
Nov 01, 2018 52.27 52.46 52.23 52.38 3,355 -0.21(-0.41%)
Oct 31, 2018 52.42 52.73 52.42 52.60 13,959 +0.72(+1.39%)
Oct 30, 2018 51.65 51.88 51.44 51.88 28,093 +0.85(+1.67%)
Oct 29, 2018 51.83 51.83 50.68 51.02 15,094 -0.67(-1.29%)
Oct 26, 2018 51.38 51.96 50.94 51.69 10,683 -0.72(-1.37%)
Oct 25, 2018 51.88 52.61 51.88 52.41 22,538 +0.62(+1.20%)
Oct 24, 2018 52.66 52.66 51.79 51.79 3,367 -1.49(-2.80%)
Oct 23, 2018 52.74 53.35 52.53 53.28 3,824 -0.72(-1.33%)
Oct 22, 2018 54.12 54.12 54.00 54.00 1,223 -0.46(-0.85%)
Oct 19, 2018 54.46 54.46 54.46 54.46 1,237 +0.32(+0.58%)
Oct 18, 2018 54.01 54.15 54.01 54.15 759 -0.89(-1.63%)
Oct 17, 2018 55.11 55.19 54.96 55.04 4,637 -0.29(-0.53%)
Oct 16, 2018 54.88 55.34 54.67 55.34 4,256 +0.96(+1.77%)
Oct 15, 2018 54.02 54.37 54.02 54.37 1,604 +0.07(+0.13%)
Oct 12, 2018 54.40 54.40 53.83 54.30 3,486 +0.06(+0.11%)
Oct 11, 2018 55.00 55.00 54.24 54.24 5,729 -1.27(-2.28%)
Oct 10, 2018 55.82 55.82 55.51 55.51 27,388 -1.19(-2.11%)
Oct 09, 2018 55.83 56.70 55.83 56.70 125,287 +0.22(+0.39%)
Oct 08, 2018 56.64 56.78 56.48 56.48 3,990 -0.19(-0.33%)
Oct 05, 2018 56.86 56.86 56.40 56.67 2,136 +0.13(+0.24%)
Oct 04, 2018 57.10 57.10 56.40 56.54 6,599 -0.99(-1.72%)
Oct 03, 2018 57.68 57.68 57.49 57.52 4,560 -0.36(-0.63%)
Oct 02, 2018 57.99 58.05 57.85 57.88 2,260 -0.22(-0.37%)
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.