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, 2013 38.69 38.80 38.48 38.59 20,921 -0.72(-1.84%)
May 30, 2013 39.33 39.48 39.00 39.31 24,870 -0.27(-0.67%)
May 29, 2013 39.87 39.87 39.37 39.57 18,326 -0.67(-1.66%)
May 28, 2013 40.26 40.63 40.01 40.24 19,041 -0.05(-0.12%)
May 24, 2013 40.16 40.48 39.97 40.29 21,900 -0.56(-1.36%)
May 23, 2013 40.50 41.38 38.83 40.85 69,648 -2.30(-5.32%)
May 22, 2013 43.64 44.02 43.15 43.15 20,286 -0.23(-0.53%)
May 21, 2013 42.98 43.46 42.98 43.37 66,212 +0.15(+0.36%)
May 20, 2013 43.14 43.27 43.08 43.22 22,728 +0.25(+0.57%)
May 17, 2013 42.56 43.05 42.56 42.97 16,990 +0.64(+1.51%)
May 16, 2013 42.38 42.54 42.26 42.33 7,111 -0.68(-1.58%)
May 15, 2013 42.56 43.01 42.56 43.01 7,695 +0.70(+1.67%)
May 13, 2013 42.16 42.40 42.16 42.31 22,950 +0.63(+1.52%)
May 10, 2013 41.81 41.88 41.47 41.68 58,690 +0.10(+0.23%)
May 09, 2013 41.52 41.60 41.33 41.58 20,648 -0.34(-0.82%)
May 08, 2013 41.60 41.95 41.60 41.92 20,765 +0.23(+0.55%)
May 07, 2013 41.80 41.89 41.35 41.69 23,451 +0.20(+0.47%)
May 06, 2013 41.61 41.63 41.43 41.50 23,056 -0.11(-0.28%)
May 03, 2013 41.31 41.69 41.16 41.61 5,139 +0.45(+1.10%)
May 02, 2013 40.93 41.16 40.93 41.16 14,138 +0.20(+0.48%)
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.