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 (%)
Apr 30, 2010 35.08 35.08 34.62 34.62 31,468 -0.45(-1.28%)
Apr 29, 2010 34.79 35.13 34.79 35.07 49,306 +0.50(+1.45%)
Apr 28, 2010 34.69 34.77 34.51 34.57 44,565 -0.01(-0.02%)
Apr 27, 2010 35.28 35.32 34.57 34.57 81,866 -0.73(-2.05%)
Apr 26, 2010 35.36 35.44 35.27 35.30 25,376 +0.22(+0.64%)
Apr 23, 2010 34.70 35.08 34.49 35.08 12,188 +0.15(+0.42%)
Apr 22, 2010 34.68 34.93 34.62 34.93 6,468 -0.30(-0.85%)
Apr 21, 2010 35.30 35.30 35.09 35.23 8,398 +0.00(+0.00%)
Apr 20, 2010 35.19 35.24 35.12 35.23 4,613 -0.02(-0.04%)
Apr 19, 2010 35.10 35.24 34.88 35.24 31,903 -0.09(-0.26%)
Apr 16, 2010 35.68 35.77 35.16 35.34 13,109 -0.63(-1.74%)
Apr 15, 2010 35.81 36.13 35.81 35.96 37,648 +0.08(+0.21%)
Apr 14, 2010 35.77 35.99 35.77 35.88 47,427 +0.12(+0.32%)
Apr 13, 2010 35.84 35.84 35.48 35.77 25,628 -0.05(-0.15%)
Apr 12, 2010 35.77 35.90 35.73 35.82 57,971 +0.02(+0.06%)
Apr 09, 2010 35.74 35.85 35.58 35.80 30,222 +0.08(+0.22%)
Apr 08, 2010 35.41 35.77 35.38 35.72 28,422 -0.07(-0.19%)
Apr 07, 2010 35.59 35.83 35.59 35.79 18,097 +0.03(+0.09%)
Apr 06, 2010 35.45 35.82 35.45 35.76 10,148 +0.10(+0.28%)
Apr 05, 2010 35.52 35.75 35.45 35.66 18,204 -0.07(-0.19%)
Apr 01, 2010 35.52 35.73 35.73 35.73 9,854 +0.53(+1.51%)
Mar 31, 2010 35.37 35.59 35.09 35.20 76,621 -0.35(-1.00%)
Mar 30, 2010 35.53 35.72 35.45 35.55 17,069 +0.12(+0.33%)
Mar 29, 2010 35.41 35.44 35.28 35.44 6,896 +0.45(+1.28%)
Mar 26, 2010 34.81 35.13 34.81 34.99 13,339 +0.45(+1.29%)
Mar 25, 2010 34.72 34.84 34.54 34.54 8,205 -0.16(-0.47%)
Mar 24, 2010 34.55 34.82 34.55 34.70 8,997 -0.54(-1.53%)
Mar 23, 2010 35.02 35.24 35.02 35.24 17,376 +0.32(+0.93%)
Mar 22, 2010 34.58 34.98 34.58 34.92 10,764 +0.27(+0.78%)
Mar 19, 2010 34.84 34.84 34.62 34.65 4,343 -0.19(-0.53%)
Mar 18, 2010 34.84 34.96 34.66 34.84 5,878 -0.23(-0.66%)
Mar 17, 2010 34.90 35.14 34.84 35.07 17,823 +0.18(+0.52%)
Mar 16, 2010 34.84 34.91 34.66 34.89 18,376 +0.28(+0.82%)
Mar 15, 2010 34.52 34.60 34.52 34.60 3,818 -0.02(-0.07%)
Mar 12, 2010 34.70 34.74 34.47 34.63 15,606 +0.20(+0.58%)
Mar 11, 2010 34.17 34.43 34.17 34.43 8,032 +0.34(+1.00%)
Mar 10, 2010 34.17 34.24 34.06 34.09 36,701 -0.14(-0.41%)
Mar 09, 2010 34.18 34.51 34.18 34.23 26,564 -0.22(-0.63%)
Mar 08, 2010 34.47 34.47 34.23 34.44 22,184 +0.26(+0.77%)
Mar 05, 2010 33.84 34.21 33.84 34.18 78,728 +0.41(+1.21%)
Mar 04, 2010 33.87 33.88 33.69 33.77 18,619 -0.44(-1.28%)
Mar 03, 2010 34.13 34.32 34.08 34.21 26,158 +0.29(+0.86%)
Mar 02, 2010 33.83 34.12 33.76 33.92 91,464 +0.25(+0.73%)
Mar 01, 2010 33.59 33.79 33.55 33.67 76,053 +0.20(+0.60%)
Feb 26, 2010 33.24 33.47 33.24 33.47 33,448 +0.26(+0.79%)
Feb 25, 2010 32.99 33.21 32.86 33.21 19,702 +0.06(+0.19%)
Feb 24, 2010 33.04 33.23 32.95 33.15 7,702 +0.10(+0.30%)
Feb 23, 2010 32.98 33.06 32.96 33.05 6,691 -0.10(-0.30%)
Feb 22, 2010 33.12 33.21 33.02 33.15 11,944 +0.33(+1.01%)
Feb 19, 2010 32.70 32.92 32.67 32.82 17,415 -0.52(-1.55%)
Feb 18, 2010 33.10 33.33 33.09 33.33 13,551 +0.14(+0.42%)
Feb 17, 2010 33.22 33.43 33.19 33.19 23,917 +0.07(+0.21%)
Feb 16, 2010 32.71 33.16 32.71 33.12 22,820 +0.22(+0.66%)
Feb 12, 2010 32.82 32.91 32.91 32.91 7,390 -0.20(-0.61%)
Feb 11, 2010 32.92 33.14 32.84 33.11 37,495 +0.32(+0.96%)
Feb 10, 2010 33.07 33.07 32.65 32.79 17,002 -0.28(-0.85%)
Feb 09, 2010 33.00 33.13 32.87 33.07 10,854 +0.47(+1.45%)
Feb 08, 2010 32.70 32.87 32.60 32.60 11,803 -0.31(-0.94%)
Feb 05, 2010 32.85 32.91 32.06 32.91 78,703 -0.05(-0.14%)
Feb 04, 2010 33.16 33.16 32.81 32.95 25,778 -0.86(-2.53%)
Feb 03, 2010 33.64 33.81 33.52 33.81 8,522 -0.25(-0.74%)
Feb 02, 2010 33.76 34.12 33.74 34.06 19,886 +0.56(+1.67%)
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.