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, 2008 41.97 42.18 41.89 41.98 79,321 -0.39(-0.93%)
Mar 28, 2008 42.57 42.69 42.38 42.38 45,881 +0.18(+0.43%)
Mar 27, 2008 42.54 42.64 42.20 42.20 264,144 -0.24(-0.55%)
Mar 26, 2008 42.61 42.72 42.37 42.43 130,387 -0.13(-0.31%)
Mar 25, 2008 42.46 42.76 42.40 42.56 236,926 +0.43(+1.03%)
Mar 24, 2008 42.02 42.30 42.02 42.13 106,279 +0.92(+2.24%)
Mar 21, 2008 40.18 41.24 40.14 41.21 230,186 +0.00(+0.00%)
Mar 20, 2008 40.18 41.24 40.14 41.21 230,186 +0.89(+2.21%)
Mar 19, 2008 41.49 41.50 40.32 40.32 592,056 -1.15(-2.76%)
Mar 18, 2008 41.17 41.46 41.02 41.46 278,142 +1.08(+2.66%)
Mar 17, 2008 39.94 40.78 39.94 40.39 266,995 -0.42(-1.02%)
Mar 14, 2008 41.45 41.48 40.56 40.80 199,339 -1.11(-2.65%)
Mar 13, 2008 41.46 42.10 41.03 41.91 382,607 -0.20(-0.49%)
Mar 12, 2008 42.35 42.38 42.08 42.12 50,806 -0.02(-0.04%)
Mar 11, 2008 41.77 42.13 41.40 42.13 42,511 +1.21(+2.95%)
Mar 10, 2008 41.38 41.48 40.93 40.93 81,913 -0.31(-0.75%)
Mar 07, 2008 41.43 41.57 41.11 41.24 72,801 -0.54(-1.28%)
Mar 06, 2008 42.25 42.38 41.77 41.77 474,630 -0.41(-0.97%)
Mar 05, 2008 42.32 42.56 42.02 42.18 275,549 +0.22(+0.51%)
Mar 04, 2008 41.98 42.14 41.52 41.96 276,353 -0.84(-1.97%)
Mar 03, 2008 42.75 42.93 42.56 42.81 482,925 -0.16(-0.37%)
Feb 29, 2008 43.32 43.32 42.93 42.97 69,211 -0.60(-1.37%)
Feb 28, 2008 43.74 43.80 43.57 43.57 86,838 -0.50(-1.13%)
Feb 27, 2008 43.86 44.37 43.86 44.06 264,144 -0.14(-0.31%)
Feb 26, 2008 43.82 44.20 43.62 44.20 21,255 +0.60(+1.37%)
Feb 25, 2008 43.33 43.67 43.15 43.60 138,682 +0.96(+2.25%)
Feb 22, 2008 42.73 42.73 42.13 42.64 250,405 +0.29(+0.67%)
Feb 21, 2008 42.55 42.77 42.33 42.36 77,475 +0.25(+0.59%)
Feb 20, 2008 41.73 42.29 41.73 42.11 50,052 -0.78(-1.83%)
Feb 19, 2008 43.33 43.57 42.89 42.89 27,217 +0.40(+0.93%)
Feb 18, 2008 42.50 42.61 42.11 42.50 0 +0.00(+0.00%)
Feb 15, 2008 42.50 42.61 42.11 42.50 48,344 +0.39(+0.93%)
Feb 14, 2008 42.55 42.65 42.03 42.11 42,511 +0.27(+0.64%)
Feb 13, 2008 41.68 41.84 41.48 41.84 23,848 -0.09(-0.22%)
Feb 12, 2008 41.85 42.19 41.80 41.93 43,030 +0.59(+1.42%)
Feb 11, 2008 41.38 41.44 41.05 41.35 299,138 +0.29(+0.71%)
Feb 08, 2008 41.31 41.42 40.79 41.05 116,389 -0.90(-2.15%)
Feb 07, 2008 41.75 42.21 41.72 41.96 67,137 +0.07(+0.18%)
Feb 06, 2008 42.26 42.37 41.85 41.88 69,745 -0.44(-1.05%)
Feb 05, 2008 42.85 43.05 42.25 42.33 33,957 -1.44(-3.28%)
Feb 04, 2008 43.92 43.96 43.69 43.76 23,329 -0.24(-0.54%)
Feb 01, 2008 43.61 44.02 43.61 44.00 47,177 +0.31(+0.72%)
Jan 31, 2008 42.62 43.69 42.62 43.69 85,801 +0.75(+1.74%)
Jan 30, 2008 42.60 43.46 42.50 42.94 59,361 +0.07(+0.17%)
Jan 29, 2008 42.78 42.95 42.73 42.87 41,734 +0.47(+1.11%)
Jan 28, 2008 41.92 42.49 41.78 42.40 34,476 -0.20(-0.46%)
Jan 25, 2008 42.44 43.28 42.23 42.59 146,640 +0.69(+1.65%)
Jan 24, 2008 41.56 41.91 41.45 41.90 86,060 +0.93(+2.26%)
Jan 23, 2008 39.81 40.98 39.43 40.98 53,720 +0.15(+0.37%)
Jan 22, 2008 39.55 41.09 39.17 40.83 206,597 -1.41(-3.34%)
Jan 21, 2008 42.26 42.62 41.77 42.24 0 +0.00(+0.00%)
Jan 18, 2008 42.26 42.62 41.77 42.24 73,877 +0.70(+1.68%)
Jan 17, 2008 42.11 42.44 41.38 41.54 69,211 -0.51(-1.20%)
Jan 16, 2008 42.13 42.17 41.68 42.05 52,103 -0.73(-1.70%)
Jan 15, 2008 43.09 43.10 42.42 42.77 116,389 -1.24(-2.82%)
Jan 14, 2008 43.99 44.16 43.79 44.01 47,437 +0.52(+1.20%)
Jan 11, 2008 43.51 43.73 43.31 43.49 104,724 -0.72(-1.62%)
Jan 10, 2008 43.68 44.34 43.55 44.21 88,393 -0.36(-0.81%)
Jan 09, 2008 44.21 44.60 44.02 44.57 77,765 +0.91(+2.09%)
Jan 08, 2008 44.05 44.24 43.61 43.66 62,212 -0.03(-0.07%)
Jan 07, 2008 43.86 43.92 43.58 43.69 99,799 -0.09(-0.20%)
Jan 04, 2008 44.72 44.72 43.58 43.78 191,091 -1.26(-2.80%)
Jan 03, 2008 44.80 45.04 44.80 45.04 89,752 +0.23(+0.52%)
Jan 02, 2008 45.14 45.15 44.60 44.81 105,502 -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.