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 (%)
Dec 31, 2018 49.19 49.27 48.87 48.90 58,938 -0.22(-0.44%)
Dec 28, 2018 49.03 49.25 48.80 49.11 19,943 +0.07(+0.15%)
Dec 27, 2018 48.33 49.04 47.84 49.04 64,810 +0.97(+2.02%)
Dec 26, 2018 47.90 48.41 47.36 48.07 43,526 +0.83(+1.75%)
Dec 24, 2018 47.55 47.61 47.21 47.25 9,247 -0.49(-1.03%)
Dec 21, 2018 48.23 48.51 47.74 47.74 28,633 -1.56(-3.17%)
Dec 20, 2018 49.41 49.59 48.98 49.30 18,314 -0.39(-0.78%)
Dec 19, 2018 50.32 50.63 49.61 49.69 9,038 -0.73(-1.44%)
Dec 18, 2018 50.60 50.73 50.15 50.41 10,065 +0.23(+0.46%)
Dec 17, 2018 50.68 50.78 50.13 50.18 37,852 -0.45(-0.89%)
Dec 14, 2018 50.60 50.80 50.60 50.63 7,082 -0.65(-1.27%)
Dec 13, 2018 51.47 51.49 51.16 51.29 5,580 -0.19(-0.36%)
Dec 12, 2018 51.72 51.72 51.47 51.47 3,037 +0.66(+1.29%)
Dec 11, 2018 51.05 51.05 50.51 50.81 50,876 -0.10(-0.20%)
Dec 10, 2018 50.90 51.04 50.18 50.91 40,387 -0.49(-0.95%)
Dec 07, 2018 51.68 51.78 51.10 51.40 27,091 -0.04(-0.07%)
Dec 06, 2018 51.21 51.44 50.66 51.44 33,525 -0.28(-0.55%)
Dec 04, 2018 52.92 52.93 51.72 51.72 3,597 -1.93(-3.60%)
Dec 03, 2018 53.94 54.05 53.56 53.65 10,969 +0.61(+1.16%)
Nov 30, 2018 52.89 53.21 52.89 53.04 11,578 -0.12(-0.23%)
Nov 29, 2018 52.97 53.16 52.71 53.16 16,987 +0.19(+0.35%)
Nov 28, 2018 52.40 53.13 52.40 52.97 24,670 +0.55(+1.05%)
Nov 27, 2018 52.40 52.50 52.40 52.42 2,009 -0.24(-0.46%)
Nov 26, 2018 52.41 52.66 52.28 52.66 26,973 +0.74(+1.42%)
Nov 23, 2018 51.86 52.00 51.86 51.92 3,597 -0.20(-0.39%)
Nov 21, 2018 52.13 52.13 52.13 0 +0.87(+1.70%)
Nov 20, 2018 51.50 51.50 51.26 51.26 1,715 -0.65(-1.24%)
Nov 19, 2018 52.39 52.48 51.90 51.90 4,134 -0.42(-0.81%)
Nov 16, 2018 52.27 52.44 52.26 52.33 674 +0.15(+0.29%)
Nov 15, 2018 51.99 52.41 51.98 52.17 7,337 +0.14(+0.27%)
Nov 14, 2018 52.08 52.44 51.76 52.03 11,632 +0.14(+0.26%)
Nov 13, 2018 51.79 51.90 51.79 51.90 900 -0.22(-0.43%)
Nov 12, 2018 52.35 52.36 52.12 52.12 3,710 -0.50(-0.95%)
Nov 09, 2018 52.54 52.62 52.54 52.62 674 -0.88(-1.65%)
Nov 08, 2018 53.46 53.50 53.35 53.50 4,822 -0.04(-0.07%)
Nov 07, 2018 53.30 53.59 53.30 53.54 734 +0.41(+0.76%)
Nov 06, 2018 53.12 53.13 52.95 53.13 3,674 +0.40(+0.77%)
Nov 05, 2018 52.57 52.73 50.96 52.73 9,027 +0.38(+0.73%)
Nov 02, 2018 53.06 53.06 52.34 52.34 18,435 -0.06(-0.12%)
Nov 01, 2018 52.29 52.48 52.25 52.41 3,354 -0.21(-0.41%)
Oct 31, 2018 52.44 52.75 52.44 52.62 13,953 +0.72(+1.39%)
Oct 30, 2018 51.68 51.90 51.46 51.90 28,081 +0.85(+1.67%)
Oct 29, 2018 51.85 51.85 50.71 51.04 15,088 -0.67(-1.29%)
Oct 26, 2018 51.40 51.99 50.96 51.71 10,679 -0.72(-1.37%)
Oct 25, 2018 51.91 52.63 51.90 52.43 22,528 +0.62(+1.20%)
Oct 24, 2018 52.68 52.68 51.81 51.81 3,365 -1.49(-2.80%)
Oct 23, 2018 52.76 53.38 52.55 53.30 3,823 -0.72(-1.33%)
Oct 22, 2018 54.14 54.14 54.02 54.02 1,223 -0.46(-0.85%)
Oct 19, 2018 54.49 54.49 54.49 54.49 1,236 +0.32(+0.58%)
Oct 18, 2018 54.03 54.17 54.03 54.17 758 -0.90(-1.63%)
Oct 17, 2018 55.13 55.21 54.98 55.06 4,635 -0.29(-0.53%)
Oct 16, 2018 54.90 55.36 54.69 55.36 4,254 +0.96(+1.77%)
Oct 15, 2018 54.04 54.40 54.04 54.40 1,604 +0.07(+0.13%)
Oct 12, 2018 54.42 54.42 53.86 54.33 3,484 +0.06(+0.11%)
Oct 11, 2018 55.02 55.02 54.26 54.26 5,727 -1.27(-2.28%)
Oct 10, 2018 55.85 55.85 55.53 55.53 27,376 -1.20(-2.11%)
Oct 09, 2018 55.86 56.73 55.86 56.73 125,234 +0.22(+0.39%)
Oct 08, 2018 56.67 56.80 56.50 56.50 3,988 -0.19(-0.33%)
Oct 05, 2018 56.88 56.88 56.43 56.69 2,135 +0.13(+0.24%)
Oct 04, 2018 57.12 57.12 56.43 56.56 6,596 -0.99(-1.72%)
Oct 03, 2018 57.71 57.71 57.51 57.55 4,558 -0.36(-0.63%)
Oct 02, 2018 58.02 58.07 57.88 57.91 2,259 -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.