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 (%)
Mar 31, 2004 36.69 36.71 36.44 36.50 61,461 +0.37(+1.01%)
Mar 30, 2004 36.07 36.20 35.95 36.13 96,211 -0.42(-1.16%)
Mar 29, 2004 36.44 36.63 36.42 36.56 125,256 +0.36(+1.00%)
Mar 26, 2004 36.02 36.30 35.85 36.19 90,505 +0.28(+0.78%)
Mar 25, 2004 35.63 36.02 35.58 35.91 170,379 +1.04(+2.97%)
Mar 24, 2004 34.67 34.89 34.51 34.87 63,276 +0.60(+1.76%)
Mar 23, 2004 34.35 34.35 34.01 34.27 46,160 +0.65(+1.94%)
Mar 22, 2004 33.93 33.93 33.62 33.62 24,636 -0.67(-1.97%)
Mar 19, 2004 34.45 34.47 34.25 34.30 17,115 -0.37(-1.06%)
Mar 18, 2004 34.47 34.66 34.33 34.66 56,015 +0.27(+0.77%)
Mar 17, 2004 34.26 34.40 34.13 34.40 30,600 +1.06(+3.19%)
Mar 16, 2004 33.22 33.33 33.14 33.33 29,822 +0.55(+1.68%)
Mar 15, 2004 32.99 32.99 32.69 32.78 26,710 -0.05(-0.16%)
Mar 12, 2004 32.43 32.83 32.43 32.83 25,414 +0.56(+1.72%)
Mar 11, 2004 32.76 32.87 32.28 32.28 76,242 -0.69(-2.08%)
Mar 10, 2004 33.24 33.28 32.90 32.97 33,453 -0.26(-0.78%)
Mar 09, 2004 33.51 33.51 33.16 33.22 24,117 +0.06(+0.19%)
Mar 08, 2004 33.26 33.33 33.16 33.16 18,671 -0.11(-0.34%)
Mar 05, 2004 33.20 33.47 33.09 33.27 30,082 +0.07(+0.22%)
Mar 04, 2004 33.12 33.27 33.12 33.20 7,779 +0.02(+0.07%)
Mar 03, 2004 33.23 33.24 33.09 33.18 13,744 -0.24(-0.73%)
Mar 02, 2004 33.36 33.49 33.36 33.42 23,339 -0.13(-0.40%)
Mar 01, 2004 33.19 33.58 33.19 33.56 100,101 +0.89(+2.74%)
Feb 27, 2004 32.68 32.69 32.58 32.66 85,837 +0.76(+2.38%)
Feb 26, 2004 31.88 31.92 31.74 31.90 16,337 +0.17(+0.55%)
Feb 25, 2004 31.92 31.92 31.57 31.73 24,636 -0.28(-0.87%)
Feb 24, 2004 31.88 32.05 31.85 32.01 31,638 -0.24(-0.74%)
Feb 23, 2004 32.54 32.54 32.24 32.24 5,964 +0.10(+0.32%)
Feb 20, 2004 32.19 32.27 31.85 32.14 26,192 -0.37(-1.14%)
Feb 19, 2004 32.77 32.79 32.51 32.51 23,598 +0.09(+0.29%)
Feb 18, 2004 32.70 32.85 32.42 32.42 28,526 -0.50(-1.52%)
Feb 17, 2004 32.95 32.99 32.65 32.92 24,636 +0.51(+1.57%)
Feb 13, 2004 32.46 32.51 32.20 32.41 17,115 +0.21(+0.66%)
Feb 12, 2004 32.15 32.20 32.15 32.20 5,186 -0.25(-0.78%)
Feb 11, 2004 31.97 32.45 31.97 32.45 8,298 +0.37(+1.14%)
Feb 10, 2004 32.12 32.21 32.09 32.09 3,630 +0.05(+0.14%)
Feb 09, 2004 32.29 32.29 31.82 32.04 18,153 -0.35(-1.08%)
Feb 06, 2004 32.28 32.41 32.13 32.39 21,524 +0.37(+1.14%)
Feb 05, 2004 32.01 32.14 32.01 32.02 17,375 +0.40(+1.28%)
Feb 04, 2004 31.83 31.98 31.62 31.62 7,261 -0.90(-2.77%)
Feb 03, 2004 32.56 32.56 32.40 32.52 6,483 -0.20(-0.60%)
Feb 02, 2004 32.62 32.77 32.52 32.72 2,074 +0.08(+0.24%)
Jan 30, 2004 32.49 32.64 32.39 32.64 191,125 +0.10(+0.31%)
Jan 29, 2004 32.70 32.76 32.35 32.54 20,746 -0.08(-0.24%)
Jan 28, 2004 33.14 33.16 32.60 32.62 23,339 -0.27(-0.83%)
Jan 27, 2004 33.27 33.27 32.89 32.89 8,298 -0.42(-1.25%)
Jan 26, 2004 33.01 33.31 33.01 33.31 11,151 +0.42(+1.27%)
Jan 23, 2004 33.46 33.46 32.89 32.89 11,929 -0.63(-1.89%)
Jan 22, 2004 33.46 33.53 33.39 33.52 19,968 +0.48(+1.45%)
Jan 21, 2004 32.91 33.05 32.78 33.05 12,966 +0.04(+0.12%)
Jan 20, 2004 32.93 33.09 32.74 33.01 8,039 +0.27(+0.82%)
Jan 16, 2004 32.72 32.74 32.66 32.74 2,593 +0.40(+1.25%)
Jan 15, 2004 32.64 32.66 32.29 32.33 7,261 -0.40(-1.24%)
Jan 14, 2004 32.81 32.82 32.53 32.74 22,820 +0.23(+0.71%)
Jan 13, 2004 32.76 32.76 32.51 32.51 9,335 -0.37(-1.11%)
Jan 12, 2004 32.77 32.87 32.75 32.87 17,375 +0.00(+0.01%)
Jan 09, 2004 32.75 32.75 32.59 32.87 57,571 -0.06(-0.19%)
Jan 08, 2004 32.72 32.97 32.72 32.93 7,779 +0.38(+1.16%)
Jan 07, 2004 32.36 32.55 32.36 32.55 4,927 -0.34(-1.03%)
Jan 06, 2004 32.72 32.99 32.72 32.89 9,076 -0.44(-1.33%)
Jan 05, 2004 33.16 33.34 33.14 33.34 24,376 +0.67(+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.