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 28, 2010	31.97	32.34	31.91	31.97	7,451	-0.39(-1.22%)
May 27, 2010	32.17	32.45	32.12	32.36	2,560	+0.79(+2.49%)
May 26, 2010	31.76	31.91	31.52	31.57	7,463	-0.39(-1.23%)
May 25, 2010	31.41	32.01	31.39	31.97	10,759	-0.13(-0.41%)
May 24, 2010	32.16	32.36	32.07	32.10	9,535	-0.52(-1.61%)
May 21, 2010	31.81	32.62	31.81	32.62	20,315	+0.32(+0.98%)
May 20, 2010	32.16	32.52	32.11	32.31	15,624	-0.57(-1.74%)
May 19, 2010	32.67	32.94	32.54	32.88	43,869	+0.27(+0.83%)
May 18, 2010	33.03	33.23	32.58	32.61	20,567	-0.91(-2.72%)
May 17, 2010	33.20	33.57	32.94	33.52	101,649	+0.74(+2.26%)
May 14, 2010	32.78	33.17	32.77	32.78	45,899	-0.78(-2.32%)
May 13, 2010	33.65	33.70	33.43	33.56	22,653	-0.22(-0.65%)
May 12, 2010	33.51	33.80	33.48	33.78	10,339	+0.22(+0.66%)
May 11, 2010	33.67	33.67	33.50	33.56	10,010	-0.65(-1.90%)
May 10, 2010	34.23	34.29	34.13	34.20	10,768	+1.06(+3.20%)
May 07, 2010	33.13	33.66	33.00	33.15	156,765	+2.06(+6.62%)
May 06, 2010	31.23	33.93	31.09	31.09	6,636	-2.58(-7.67%)
May 05, 2010	33.47	33.72	33.47	33.67	17,242	+0.01(+0.02%)
May 04, 2010	34.34	34.34	33.66	33.66	23,468	-1.20(-3.43%)

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.