Indicators

Jpx-Nikkei 400 Ishares ETF (NY: JPXN )

70.88 +0.05 (+0.06%)

Streaming Delayed Price Updated: 1:28 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	47.53	47.59	47.29	47.29	18,754	-0.48(-1.00%)
May 28, 2015	48.18	48.18	46.70	47.77	12,387	-0.08(-0.16%)
May 27, 2015	48.00	48.66	47.84	47.85	3,868	+0.30(+0.62%)
May 26, 2015	48.32	48.38	47.44	47.55	44,360	-0.89(-1.84%)
May 22, 2015	48.16	48.44	48.44	48.44	2,137	-0.03(-0.07%)
May 21, 2015	48.16	48.48	48.04	48.48	11,579	+0.13(+0.28%)
May 20, 2015	47.89	48.34	47.89	48.34	17,371	+0.24(+0.49%)
May 19, 2015	49.23	49.71	47.96	48.11	28,682	-0.63(-1.30%)
May 18, 2015	49.18	49.18	48.05	48.74	65,129	-0.05(-0.10%)
May 15, 2015	48.17	48.96	47.89	48.79	26,260	+1.09(+2.29%)
May 14, 2015	47.87	48.08	47.60	47.70	12,549	+0.06(+0.13%)
May 13, 2015	47.90	47.90	47.63	47.63	4,533	+0.21(+0.44%)
May 12, 2015	47.69	47.69	47.03	47.42	9,598	-0.27(-0.57%)
May 11, 2015	47.98	48.12	47.38	47.69	70,354	-0.01(-0.01%)
May 08, 2015	47.57	48.32	47.55	47.70	4,413	+0.57(+1.21%)
May 07, 2015	46.04	47.15	46.01	47.13	18,343	+0.08(+0.16%)
May 06, 2015	46.72	47.05	46.39	47.05	9,922	-0.11(-0.23%)
May 05, 2015	47.22	47.33	46.47	47.16	21,018	-0.57(-1.20%)
May 04, 2015	47.44	47.74	47.12	47.73	11,149	+0.64(+1.36%)

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.