Indicators

Jpx-Nikkei 400 Ishares ETF (NY: JPXN )

70.92 +0.09 (+0.12%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	31.11	31.46	31.11	31.46	18,322	+0.52(+1.70%)
May 28, 2009	31.12	31.12	30.62	30.93	10,762	-0.02(-0.05%)
May 27, 2009	31.35	31.51	30.95	30.95	25,645	-0.60(-1.91%)
May 26, 2009	30.62	31.74	30.62	31.55	25,676	+0.70(+2.28%)
May 22, 2009	31.07	31.11	30.85	30.85	19,073	+0.22(+0.71%)
May 21, 2009	30.85	30.87	30.51	30.63	17,919	-0.43(-1.39%)
May 20, 2009	31.25	31.50	31.02	31.06	46,908	+0.29(+0.93%)
May 19, 2009	30.98	30.99	30.72	30.78	18,457	-0.09(-0.30%)
May 18, 2009	30.53	30.87	30.52	30.87	49,234	+0.32(+1.06%)
May 15, 2009	30.41	30.85	30.41	30.55	22,063	+0.22(+0.71%)
May 14, 2009	30.07	30.55	30.07	30.33	28,778	+0.12(+0.40%)
May 13, 2009	30.43	30.55	30.06	30.21	27,368	-0.67(-2.16%)
May 12, 2009	30.91	30.96	30.52	30.88	30,503	+0.21(+0.69%)
May 11, 2009	30.75	30.76	30.52	30.67	22,808	-0.22(-0.70%)
May 08, 2009	30.47	30.88	30.47	30.88	11,243	+1.15(+3.88%)
May 07, 2009	30.36	30.36	29.43	29.73	25,525	-0.72(-2.36%)
May 06, 2009	30.07	30.45	29.87	30.45	21,747	+0.86(+2.92%)
May 05, 2009	29.72	29.75	29.40	29.58	48,588	-0.12(-0.42%)
May 04, 2009	29.10	29.70	29.10	29.70	174,310	+0.79(+2.72%)

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.