Skip to main content

Jpx-Nikkei 400 Ishares ETF (NY: JPXN )

71.61 -0.05 (-0.07%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 28.72 28.97 28.48 28.55 25,158 -0.17(-0.59%)
Apr 29, 2009 28.60 28.99 28.60 28.72 18,605 +0.28(+0.98%)
Apr 28, 2009 28.62 28.62 28.29 28.45 14,937 -0.66(-2.28%)
Apr 27, 2009 28.79 29.15 28.77 29.11 28,323 +0.10(+0.35%)
Apr 24, 2009 29.00 29.15 28.94 29.01 21,410 +0.35(+1.24%)
Apr 23, 2009 28.59 28.66 28.33 28.66 17,725 +0.14(+0.47%)
Apr 22, 2009 28.35 28.78 28.35 28.52 27,072 +0.11(+0.39%)
Apr 21, 2009 28.05 28.41 28.01 28.41 12,480 +0.40(+1.43%)
Apr 20, 2009 28.35 28.35 27.97 28.01 21,355 -0.62(-2.18%)
Apr 17, 2009 28.64 28.71 28.57 28.63 225,549 +0.04(+0.13%)
Apr 16, 2009 28.45 28.59 28.25 28.59 53,755 +0.16(+0.57%)
Apr 15, 2009 28.14 28.44 28.08 28.43 8,320 +0.04(+0.14%)
Apr 14, 2009 28.47 28.47 28.31 28.39 226,070 -0.23(-0.81%)
Apr 13, 2009 28.22 28.62 28.20 28.62 1,000,103 -0.05(-0.16%)
Apr 09, 2009 28.46 28.67 28.32 28.67 14,140 +1.31(+4.79%)
Apr 08, 2009 27.53 27.75 27.36 27.36 33,032 -0.01(-0.03%)
Apr 07, 2009 27.44 27.49 27.20 27.37 63,276 -0.02(-0.06%)
Apr 06, 2009 27.43 27.46 27.14 27.38 20,719 -0.43(-1.55%)
Apr 03, 2009 28.01 28.05 27.81 27.81 7,460 -0.33(-1.18%)
Apr 02, 2009 28.07 28.42 27.99 28.15 8,930 +1.06(+3.90%)
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.