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, 2008 41.95 42.16 41.87 41.97 79,354 -0.39(-0.93%)
Mar 28, 2008 42.55 42.67 42.36 42.36 45,901 +0.18(+0.43%)
Mar 27, 2008 42.53 42.62 42.18 42.18 264,256 -0.24(-0.55%)
Mar 26, 2008 42.59 42.70 42.35 42.41 130,442 -0.13(-0.31%)
Mar 25, 2008 42.44 42.74 42.38 42.54 237,026 +0.43(+1.03%)
Mar 24, 2008 42.00 42.28 42.00 42.11 106,325 +0.92(+2.24%)
Mar 21, 2008 40.17 41.22 40.13 41.19 230,284 +0.00(+0.00%)
Mar 20, 2008 40.17 41.22 40.13 41.19 230,284 +0.89(+2.21%)
Mar 19, 2008 41.48 41.48 40.30 40.30 592,308 -1.15(-2.76%)
Mar 18, 2008 41.15 41.45 41.01 41.45 278,260 +1.08(+2.67%)
Mar 17, 2008 39.93 40.76 39.93 40.37 267,109 -0.42(-1.02%)
Mar 14, 2008 41.43 41.46 40.55 40.79 199,424 -1.11(-2.65%)
Mar 13, 2008 41.44 42.09 41.01 41.90 382,770 -0.20(-0.49%)
Mar 12, 2008 42.34 42.36 42.07 42.10 50,828 -0.02(-0.04%)
Mar 11, 2008 41.75 42.12 41.38 42.12 42,530 +1.21(+2.95%)
Mar 10, 2008 41.36 41.46 40.91 40.91 81,948 -0.31(-0.75%)
Mar 07, 2008 41.41 41.55 41.09 41.22 72,832 -0.54(-1.28%)
Mar 06, 2008 42.24 42.36 41.75 41.75 474,831 -0.41(-0.97%)
Mar 05, 2008 42.31 42.54 42.00 42.16 275,667 +0.22(+0.51%)
Mar 04, 2008 41.96 42.12 41.50 41.95 276,470 -0.84(-1.97%)
Mar 03, 2008 42.73 42.91 42.54 42.79 483,130 -0.16(-0.37%)
Feb 29, 2008 43.30 43.30 42.91 42.95 69,240 -0.60(-1.37%)
Feb 28, 2008 43.72 43.78 43.55 43.55 86,875 -0.50(-1.13%)
Feb 27, 2008 43.84 44.35 43.84 44.04 264,256 -0.14(-0.31%)
Feb 26, 2008 43.80 44.18 43.60 44.18 21,265 +0.60(+1.37%)
Feb 25, 2008 43.32 43.65 43.13 43.59 138,741 +0.96(+2.25%)
Feb 22, 2008 42.71 42.71 42.12 42.63 250,512 +0.29(+0.67%)
Feb 21, 2008 42.53 42.75 42.32 42.34 77,508 +0.25(+0.59%)
Feb 20, 2008 41.72 42.27 41.72 42.09 50,073 -0.78(-1.83%)
Feb 19, 2008 43.31 43.55 42.88 42.88 27,229 +0.40(+0.94%)
Feb 18, 2008 42.48 42.59 42.09 42.48 0 +0.00(+0.00%)
Feb 15, 2008 42.48 42.59 42.09 42.48 48,364 +0.39(+0.93%)
Feb 14, 2008 42.53 42.63 42.01 42.09 42,530 +0.27(+0.64%)
Feb 13, 2008 41.67 41.82 41.46 41.82 23,858 -0.09(-0.22%)
Feb 12, 2008 41.83 42.17 41.78 41.92 43,048 +0.59(+1.42%)
Feb 11, 2008 41.36 41.43 41.03 41.33 299,266 +0.29(+0.71%)
Feb 08, 2008 41.29 41.41 40.77 41.04 116,438 -0.90(-2.15%)
Feb 07, 2008 41.73 42.19 41.70 41.94 67,166 +0.07(+0.18%)
Feb 06, 2008 42.24 42.35 41.83 41.87 69,775 -0.44(-1.05%)
Feb 05, 2008 42.83 43.03 42.24 42.31 33,972 -1.43(-3.28%)
Feb 04, 2008 43.90 43.94 43.67 43.74 23,339 -0.24(-0.54%)
Feb 01, 2008 43.59 44.01 43.59 43.98 47,197 +0.31(+0.72%)
Jan 31, 2008 42.60 43.67 42.60 43.67 85,837 +0.75(+1.74%)
Jan 30, 2008 42.58 43.44 42.48 42.92 59,386 +0.07(+0.17%)
Jan 29, 2008 42.76 42.93 42.71 42.85 41,752 +0.47(+1.11%)
Jan 28, 2008 41.90 42.48 41.77 42.38 34,490 -0.20(-0.46%)
Jan 25, 2008 42.42 43.26 42.22 42.58 146,702 +0.69(+1.65%)
Jan 24, 2008 41.54 41.89 41.43 41.88 86,097 +0.93(+2.26%)
Jan 23, 2008 39.80 40.96 39.41 40.96 53,743 +0.15(+0.37%)
Jan 22, 2008 39.53 41.08 39.15 40.81 206,685 -1.41(-3.34%)
Jan 21, 2008 42.24 42.60 41.75 42.22 0 +0.00(+0.00%)
Jan 18, 2008 42.24 42.60 41.75 42.22 73,908 +0.70(+1.68%)
Jan 17, 2008 42.09 42.42 41.36 41.52 69,240 -0.51(-1.20%)
Jan 16, 2008 42.12 42.15 41.66 42.03 52,125 -0.73(-1.70%)
Jan 15, 2008 43.08 43.08 42.41 42.75 116,438 -1.24(-2.82%)
Jan 14, 2008 43.97 44.14 43.77 43.99 47,457 +0.52(+1.20%)
Jan 11, 2008 43.49 43.71 43.29 43.47 104,769 -0.72(-1.62%)
Jan 10, 2008 43.66 44.33 43.53 44.19 88,431 -0.36(-0.81%)
Jan 09, 2008 44.19 44.58 44.00 44.55 77,798 +0.91(+2.09%)
Jan 08, 2008 44.03 44.23 43.59 43.64 62,239 -0.03(-0.07%)
Jan 07, 2008 43.84 43.90 43.56 43.67 99,841 -0.09(-0.20%)
Jan 04, 2008 44.70 44.70 43.56 43.76 191,172 -1.26(-2.80%)
Jan 03, 2008 44.78 45.02 44.78 45.02 89,790 +0.23(+0.52%)
Jan 02, 2008 45.12 45.13 44.58 44.79 105,547 -0.19(-0.42%)
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.