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 38.67 38.78 38.46 38.57 20,930 -0.72(-1.84%)
May 30, 2013 39.32 39.46 38.98 39.29 24,881 -0.27(-0.67%)
May 29, 2013 39.86 39.86 39.35 39.56 18,334 -0.67(-1.66%)
May 28, 2013 40.24 40.61 40.00 40.23 19,049 -0.05(-0.12%)
May 24, 2013 40.14 40.46 39.96 40.28 21,909 -0.56(-1.37%)
May 23, 2013 40.48 41.37 38.82 40.83 69,678 -2.30(-5.32%)
May 22, 2013 43.62 44.00 43.13 43.13 20,294 -0.23(-0.53%)
May 21, 2013 42.96 43.44 42.96 43.36 66,240 +0.15(+0.36%)
May 20, 2013 43.12 43.25 43.06 43.20 22,738 +0.25(+0.57%)
May 17, 2013 42.55 43.03 42.55 42.96 16,997 +0.64(+1.51%)
May 16, 2013 42.37 42.52 42.24 42.32 7,114 -0.68(-1.58%)
May 15, 2013 42.55 43.00 42.55 43.00 7,698 +0.70(+1.67%)
May 13, 2013 42.14 42.38 42.14 42.29 22,960 +0.63(+1.52%)
May 10, 2013 41.79 41.87 41.45 41.66 58,715 +0.10(+0.23%)
May 09, 2013 41.51 41.58 41.32 41.56 20,656 -0.34(-0.82%)
May 08, 2013 41.59 41.93 41.59 41.91 20,774 +0.23(+0.55%)
May 07, 2013 41.78 41.87 41.33 41.68 23,461 +0.20(+0.47%)
May 06, 2013 41.60 41.61 41.41 41.48 23,066 -0.11(-0.28%)
May 03, 2013 41.29 41.67 41.14 41.60 5,141 +0.45(+1.10%)
May 02, 2013 40.91 41.14 40.91 41.14 14,144 +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.