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, 2019 50.71 50.83 50.71 50.72 2,562 -0.59(-1.15%)
May 30, 2019 51.52 51.52 51.24 51.31 2,856 +0.18(+0.35%)
May 29, 2019 51.72 51.72 51.00 51.13 2,846 -0.22(-0.43%)
May 28, 2019 51.64 51.87 51.35 51.35 981 -0.48(-0.92%)
May 24, 2019 51.68 52.00 51.58 51.83 5,013 +0.82(+1.60%)
May 23, 2019 51.14 51.14 50.76 51.01 2,389 -0.35(-0.69%)
May 22, 2019 51.60 51.60 51.20 51.37 7,053 -0.35(-0.68%)
May 21, 2019 51.68 51.72 51.64 51.72 3,249 +0.26(+0.50%)
May 20, 2019 51.58 51.68 51.39 51.46 2,372 -0.30(-0.58%)
May 17, 2019 52.00 52.00 51.76 51.76 9,136 -0.13(-0.25%)
May 16, 2019 51.84 52.02 51.84 51.89 2,343 +0.21(+0.41%)
May 15, 2019 51.58 51.68 51.53 51.68 2,135 +0.09(+0.17%)
May 14, 2019 51.47 51.59 51.47 51.59 1,577 +0.75(+1.48%)
May 13, 2019 51.12 51.12 50.79 50.84 5,967 -1.16(-2.23%)
May 10, 2019 51.54 51.99 51.49 51.99 2,673 +0.39(+0.76%)
May 09, 2019 51.31 51.60 51.09 51.60 27,383 -0.47(-0.90%)
May 08, 2019 52.00 52.07 51.93 52.07 2,877 -0.29(-0.56%)
May 07, 2019 52.83 52.83 52.24 52.36 8,283 -0.92(-1.72%)
May 06, 2019 52.84 53.28 52.84 53.28 7,328 -0.57(-1.05%)
May 03, 2019 53.41 53.85 53.41 53.85 1,225 +0.65(+1.23%)
May 02, 2019 53.19 53.26 53.08 53.19 2,904 +0.07(+0.13%)
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.