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 (%)
Mar 31, 2004 36.71 36.73 36.46 36.51 61,434 +0.37(+1.01%)
Mar 30, 2004 36.09 36.21 35.96 36.15 96,170 -0.42(-1.16%)
Mar 29, 2004 36.46 36.64 36.43 36.57 125,202 +0.36(+1.00%)
Mar 26, 2004 36.03 36.32 35.87 36.21 90,467 +0.28(+0.78%)
Mar 25, 2004 35.65 36.03 35.60 35.93 170,306 +1.04(+2.97%)
Mar 24, 2004 34.68 34.91 34.53 34.89 63,249 +0.60(+1.76%)
Mar 23, 2004 34.37 34.37 34.02 34.29 46,140 +0.65(+1.94%)
Mar 22, 2004 33.95 33.95 33.64 33.64 24,625 -0.68(-1.97%)
Mar 19, 2004 34.47 34.48 34.26 34.31 17,108 -0.37(-1.06%)
Mar 18, 2004 34.48 34.68 34.34 34.68 55,991 +0.27(+0.77%)
Mar 17, 2004 34.28 34.41 34.14 34.41 30,587 +1.06(+3.19%)
Mar 16, 2004 33.23 33.35 33.16 33.35 29,810 +0.55(+1.68%)
Mar 15, 2004 33.00 33.00 32.70 32.79 26,699 -0.05(-0.16%)
Mar 12, 2004 32.44 32.85 32.44 32.85 25,403 +0.56(+1.72%)
Mar 11, 2004 32.77 32.88 32.29 32.29 76,210 -0.69(-2.08%)
Mar 10, 2004 33.25 33.29 32.91 32.98 33,439 -0.26(-0.78%)
Mar 09, 2004 33.52 33.52 33.18 33.24 24,107 +0.06(+0.19%)
Mar 08, 2004 33.27 33.35 33.18 33.18 18,663 -0.11(-0.34%)
Mar 05, 2004 33.22 33.48 33.10 33.29 30,069 +0.07(+0.22%)
Mar 04, 2004 33.14 33.28 33.13 33.22 7,776 +0.02(+0.07%)
Mar 03, 2004 33.25 33.25 33.10 33.19 13,738 -0.24(-0.73%)
Mar 02, 2004 33.37 33.51 33.37 33.44 23,329 -0.14(-0.40%)
Mar 01, 2004 33.20 33.60 33.20 33.57 100,058 +0.89(+2.74%)
Feb 27, 2004 32.69 32.71 32.59 32.68 85,801 +0.76(+2.38%)
Feb 26, 2004 31.90 31.94 31.75 31.92 16,330 +0.17(+0.55%)
Feb 25, 2004 31.93 31.93 31.58 31.74 24,625 -0.28(-0.87%)
Feb 24, 2004 31.90 32.06 31.86 32.02 31,624 -0.24(-0.74%)
Feb 23, 2004 32.55 32.55 32.25 32.26 5,962 +0.10(+0.32%)
Feb 20, 2004 32.20 32.29 31.86 32.15 26,181 -0.37(-1.14%)
Feb 19, 2004 32.78 32.81 32.52 32.52 23,588 +0.09(+0.29%)
Feb 18, 2004 32.71 32.86 32.43 32.43 28,514 -0.50(-1.52%)
Feb 17, 2004 32.96 33.00 32.67 32.93 24,625 +0.51(+1.57%)
Feb 13, 2004 32.47 32.52 32.21 32.42 17,108 +0.21(+0.66%)
Feb 12, 2004 32.17 32.21 32.17 32.21 5,184 -0.25(-0.78%)
Feb 11, 2004 31.98 32.47 31.98 32.47 8,295 +0.37(+1.14%)
Feb 10, 2004 32.13 32.22 32.10 32.10 3,629 +0.05(+0.14%)
Feb 09, 2004 32.30 32.30 31.83 32.05 18,145 -0.35(-1.08%)
Feb 06, 2004 32.29 32.43 32.14 32.41 21,515 +0.37(+1.14%)
Feb 05, 2004 32.02 32.15 32.02 32.04 17,367 +0.40(+1.28%)
Feb 04, 2004 31.85 32.00 31.63 31.63 7,258 -0.90(-2.77%)
Feb 03, 2004 32.57 32.57 32.41 32.54 6,480 -0.20(-0.60%)
Feb 02, 2004 32.64 32.79 32.53 32.73 2,073 +0.08(+0.24%)
Jan 30, 2004 32.50 32.66 32.41 32.66 191,044 +0.10(+0.31%)
Jan 29, 2004 32.72 32.77 32.36 32.56 20,737 -0.08(-0.24%)
Jan 28, 2004 33.15 33.17 32.61 32.63 23,329 -0.27(-0.83%)
Jan 27, 2004 33.28 33.28 32.91 32.91 8,295 -0.42(-1.25%)
Jan 26, 2004 33.02 33.32 33.02 33.32 11,146 +0.42(+1.27%)
Jan 23, 2004 33.48 33.48 32.91 32.91 11,924 -0.63(-1.89%)
Jan 22, 2004 33.48 33.54 33.40 33.54 19,959 +0.48(+1.45%)
Jan 21, 2004 32.93 33.06 32.79 33.06 12,960 +0.04(+0.12%)
Jan 20, 2004 32.94 33.10 32.76 33.02 8,035 +0.27(+0.82%)
Jan 16, 2004 32.73 32.75 32.68 32.75 2,592 +0.41(+1.25%)
Jan 15, 2004 32.66 32.68 32.31 32.35 7,258 -0.41(-1.24%)
Jan 14, 2004 32.82 32.83 32.54 32.75 22,811 +0.23(+0.71%)
Jan 13, 2004 32.77 32.77 32.52 32.52 9,331 -0.37(-1.11%)
Jan 12, 2004 32.79 32.89 32.77 32.89 17,367 +0.00(+0.01%)
Jan 09, 2004 32.77 32.77 32.60 32.88 57,546 -0.06(-0.19%)
Jan 08, 2004 32.73 32.98 32.73 32.95 7,776 +0.38(+1.16%)
Jan 07, 2004 32.37 32.57 32.37 32.57 4,925 -0.34(-1.03%)
Jan 06, 2004 32.73 33.00 32.73 32.91 9,072 -0.44(-1.33%)
Jan 05, 2004 33.17 33.35 33.15 33.35 24,366 +0.68(+2.07%)
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.