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, 2009 28.71 28.96 28.47 28.54 25,169 -0.17(-0.59%)
Apr 29, 2009 28.59 28.98 28.59 28.71 18,613 +0.28(+0.98%)
Apr 28, 2009 28.61 28.61 28.27 28.43 14,943 -0.66(-2.28%)
Apr 27, 2009 28.77 29.14 28.75 29.10 28,335 +0.10(+0.35%)
Apr 24, 2009 28.99 29.14 28.93 29.00 21,419 +0.35(+1.24%)
Apr 23, 2009 28.57 28.64 28.32 28.64 17,732 +0.14(+0.47%)
Apr 22, 2009 28.34 28.77 28.34 28.51 27,084 +0.11(+0.39%)
Apr 21, 2009 28.03 28.40 28.00 28.40 12,485 +0.40(+1.43%)
Apr 20, 2009 28.33 28.33 27.96 28.00 21,364 -0.62(-2.18%)
Apr 17, 2009 28.63 28.70 28.56 28.62 225,645 +0.04(+0.14%)
Apr 16, 2009 28.44 28.58 28.24 28.58 53,778 +0.16(+0.57%)
Apr 15, 2009 28.13 28.43 28.06 28.42 8,324 +0.04(+0.14%)
Apr 14, 2009 28.46 28.46 28.30 28.38 226,166 -0.23(-0.81%)
Apr 13, 2009 28.20 28.61 28.19 28.61 1,000,528 -0.05(-0.16%)
Apr 09, 2009 28.45 28.66 28.31 28.66 14,146 +1.31(+4.79%)
Apr 08, 2009 27.52 27.74 27.35 27.35 33,046 -0.01(-0.03%)
Apr 07, 2009 27.42 27.48 27.19 27.36 63,303 -0.02(-0.06%)
Apr 06, 2009 27.42 27.45 27.12 27.37 20,728 -0.43(-1.55%)
Apr 03, 2009 28.00 28.04 27.80 27.80 7,463 -0.33(-1.18%)
Apr 02, 2009 28.06 28.41 27.98 28.13 8,933 +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.