Skip to main content

Jpx-Nikkei 400 Ishares ETF (NY: JPXN )

71.34 +0.06 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 49.63 49.77 49.49 49.70 51,087 +0.49(+1.00%)
May 30, 2007 48.88 49.20 48.88 49.20 22,042 +0.10(+0.19%)
May 29, 2007 49.09 49.19 48.99 49.11 16,856 +0.51(+1.04%)
May 25, 2007 48.62 48.71 48.54 48.60 78,058 -0.16(-0.33%)
May 24, 2007 49.22 49.27 48.66 48.76 26,451 -0.42(-0.85%)
May 23, 2007 49.34 49.42 49.12 49.18 44,863 +0.19(+0.38%)
May 22, 2007 48.93 49.10 48.86 49.00 110,733 +0.64(+1.32%)
May 21, 2007 48.45 48.47 48.26 48.36 230,025 +0.00(+0.01%)
May 18, 2007 48.39 48.52 48.29 48.36 160,265 -0.16(-0.32%)
May 17, 2007 48.29 48.52 48.28 48.52 26,451 -0.47(-0.96%)
May 16, 2007 48.98 48.98 48.69 48.98 5,445 +0.03(+0.06%)
May 15, 2007 48.89 49.09 48.86 48.95 27,488 -0.19(-0.38%)
May 14, 2007 49.29 49.29 49.04 49.14 23,858 -0.29(-0.58%)
May 11, 2007 49.07 49.47 49.07 49.43 67,166 +0.62(+1.27%)
May 10, 2007 49.12 49.19 48.81 48.81 38,380 -0.96(-1.94%)
May 09, 2007 49.55 49.77 49.53 49.77 45,382 +0.69(+1.41%)
May 08, 2007 49.18 49.18 48.87 49.08 90,505 -0.14(-0.28%)
May 07, 2007 49.17 49.25 49.10 49.22 25,673 +0.39(+0.80%)
May 04, 2007 48.84 48.89 48.76 48.83 28,266 +0.16(+0.32%)
May 03, 2007 48.61 48.67 48.48 48.67 37,862 +0.11(+0.22%)
May 02, 2007 48.27 48.61 48.27 48.56 83,244 +0.24(+0.49%)
May 01, 2007 48.42 48.42 48.03 48.32 41,492 +0.20(+0.42%)
Apr 30, 2007 48.47 48.64 48.12 48.12 15,041 -0.40(-0.83%)
Apr 27, 2007 48.59 48.59 48.21 48.52 129,405 -0.18(-0.37%)
Apr 26, 2007 48.83 48.86 48.59 48.70 75,983 -0.50(-1.02%)
Apr 25, 2007 49.00 49.33 48.78 49.20 102,953 +0.28(+0.57%)
Apr 24, 2007 49.08 49.10 48.78 48.92 22,820 -0.13(-0.27%)
Apr 23, 2007 49.15 49.21 48.79 49.05 22,042 -0.55(-1.10%)
Apr 20, 2007 49.41 49.62 49.41 49.60 5,186 +0.24(+0.49%)
Apr 19, 2007 49.36 49.49 49.13 49.36 92,839 -0.20(-0.41%)
Apr 18, 2007 49.78 49.96 49.55 49.56 54,199 -0.11(-0.22%)
Apr 17, 2007 49.69 49.70 49.39 49.67 57,571 -0.24(-0.48%)
Apr 16, 2007 49.57 49.91 49.57 49.91 17,115 +0.60(+1.22%)
Apr 13, 2007 49.35 49.41 49.15 49.30 8,817 -0.34(-0.69%)
Apr 12, 2007 49.31 49.68 49.28 49.65 8,817 +0.10(+0.19%)
Apr 11, 2007 49.92 49.92 49.49 49.55 15,300 -0.35(-0.71%)
Apr 10, 2007 49.90 49.94 49.75 49.91 40,714 +0.22(+0.43%)
Apr 09, 2007 49.64 49.79 49.56 49.69 22,042 -0.02(-0.04%)
Apr 05, 2007 49.77 49.77 49.52 49.71 10,632 -0.13(-0.27%)
Apr 04, 2007 49.76 49.91 49.74 49.84 19,709 +0.33(+0.67%)
Apr 03, 2007 49.39 49.67 49.30 49.51 32,416 +0.47(+0.95%)
Apr 02, 2007 48.93 49.22 48.87 49.05 21,005 -0.19(-0.38%)
Mar 30, 2007 49.62 49.90 49.23 49.23 24,895 -0.62(-1.25%)
Mar 29, 2007 50.03 50.03 49.56 49.86 20,487 +0.30(+0.60%)
Mar 28, 2007 49.60 49.71 49.49 49.56 24,117 -0.69(-1.37%)
Mar 27, 2007 50.12 50.25 49.98 50.25 43,307 -0.09(-0.18%)
Mar 26, 2007 50.45 50.45 49.95 50.34 51,606 -0.27(-0.53%)
Mar 23, 2007 50.64 50.77 50.56 50.61 19,968 -0.02(-0.05%)
Mar 22, 2007 50.57 50.72 50.40 50.63 56,274 +0.08(+0.15%)
Mar 21, 2007 49.83 50.59 49.63 50.55 59,905 +0.68(+1.37%)
Mar 20, 2007 49.42 49.94 49.40 49.87 90,765 +0.42(+0.84%)
Mar 19, 2007 49.27 49.52 49.16 49.45 136,147 +0.67(+1.38%)
Mar 16, 2007 48.88 49.15 48.68 48.78 11,151 -0.33(-0.68%)
Mar 15, 2007 48.97 49.23 48.97 49.12 61,461 +0.34(+0.70%)
Mar 14, 2007 48.93 48.93 47.96 48.77 38,380 -0.47(-0.96%)
Mar 13, 2007 50.19 49.87 49.17 49.25 167,267 -0.95(-1.89%)
Mar 12, 2007 49.94 50.21 49.86 50.19 38,380 +0.32(+0.63%)
Mar 09, 2007 49.99 50.12 49.76 49.88 88,431 -0.11(-0.22%)
Mar 08, 2007 49.80 50.13 49.80 49.99 52,903 +0.68(+1.38%)
Mar 07, 2007 49.22 49.46 49.08 49.31 39,418 -0.29(-0.59%)
Mar 06, 2007 49.32 49.60 49.23 49.60 74,946 +1.31(+2.71%)
Mar 05, 2007 48.64 48.72 47.95 48.29 88,431 -0.62(-1.28%)
Mar 02, 2007 49.15 49.22 48.92 48.92 43,567 -0.68(-1.37%)
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.