Skip to main content

Jpx-Nikkei 400 Ishares ETF (NY: JPXN )

70.83 -0.51 (-0.72%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 21.31 21.31 21.31 21.31 0 +0.00(+0.00%)
Apr 29, 2003 21.31 21.31 21.31 21.31 259 +0.38(+1.82%)
Apr 28, 2003 20.93 20.93 20.93 20.93 259 -0.12(-0.57%)
Apr 25, 2003 21.12 21.20 21.05 21.05 4,406 -0.59(-2.71%)
Apr 24, 2003 21.64 21.64 21.64 21.64 0 +0.00(+0.00%)
Apr 23, 2003 21.64 21.64 21.64 21.64 259 +0.19(+0.90%)
Apr 22, 2003 21.45 21.45 21.45 21.45 1,555 -0.25(-1.17%)
Apr 21, 2003 21.70 21.70 21.70 21.70 1,555 +0.22(+1.01%)
Apr 17, 2003 21.48 21.48 21.48 21.48 1,555 +0.13(+0.61%)
Apr 16, 2003 21.41 21.41 21.26 21.35 16,330 -0.13(-0.61%)
Apr 15, 2003 21.48 21.48 21.48 21.48 1,296 +0.00(+0.00%)
Apr 14, 2003 21.48 21.48 21.48 21.48 0 +0.00(+0.00%)
Apr 11, 2003 21.52 21.52 21.48 21.48 777 -0.50(-2.28%)
Apr 10, 2003 21.85 21.99 21.85 21.99 3,369 -0.87(-3.81%)
Apr 09, 2003 22.86 22.86 22.86 22.86 0 +0.00(+0.00%)
Apr 08, 2003 22.86 22.86 22.86 22.86 0 +0.00(+0.00%)
Apr 07, 2003 22.86 22.86 22.86 22.86 3,110 +0.58(+2.60%)
Apr 04, 2003 22.28 22.28 22.28 22.28 0 +0.00(+0.00%)
Apr 03, 2003 22.37 22.37 22.28 22.28 9,850 -0.44(-1.94%)
Apr 02, 2003 22.51 22.72 22.51 22.72 1,555 +0.03(+0.15%)
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.