Skip to main content

Jpx-Nikkei 400 Ishares ETF (NY: JPXN )

71.50 -0.16 (-0.22%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 35.72 35.76 35.61 35.73 9,265 +0.23(+0.66%)
Apr 28, 2011 35.19 35.52 35.19 35.50 7,112 +0.74(+2.14%)
Apr 27, 2011 34.59 34.75 34.44 34.75 16,056 +0.02(+0.07%)
Apr 26, 2011 34.53 34.73 34.53 34.73 8,190 +0.05(+0.14%)
Apr 25, 2011 34.58 34.68 34.55 34.68 6,548 -0.01(-0.02%)
Apr 21, 2011 34.86 34.86 34.64 34.69 6,456 +0.15(+0.43%)
Apr 20, 2011 34.61 34.61 34.45 34.54 12,855 +0.55(+1.62%)
Apr 19, 2011 33.91 34.00 33.81 33.99 3,196 +0.04(+0.13%)
Apr 18, 2011 33.95 33.95 33.62 33.95 30,470 -0.28(-0.80%)
Apr 15, 2011 34.17 34.32 34.17 34.22 5,979 -0.01(-0.02%)
Apr 14, 2011 34.22 34.38 34.14 34.23 31,317 +0.27(+0.78%)
Apr 13, 2011 34.07 34.15 33.93 33.96 10,889 +0.20(+0.58%)
Apr 12, 2011 33.68 33.85 33.66 33.77 25,432 +0.00(+0.00%)
Apr 11, 2011 33.97 34.08 33.77 33.77 7,256 -0.20(-0.60%)
Apr 08, 2011 33.98 34.14 33.96 33.97 8,760 +0.64(+1.93%)
Apr 07, 2011 33.81 33.81 33.14 33.33 48,376 -0.31(-0.93%)
Apr 06, 2011 33.55 33.83 33.52 33.64 24,274 -0.19(-0.56%)
Apr 05, 2011 34.00 34.04 33.83 33.83 13,798 -0.71(-2.04%)
Apr 04, 2011 34.88 34.88 34.53 34.53 41,732 -0.53(-1.52%)
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.