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 50.69 50.81 50.69 50.70 2,563 -0.59(-1.15%)
May 30, 2019 51.50 51.50 51.21 51.29 2,857 +0.18(+0.35%)
May 29, 2019 51.69 51.69 50.98 51.11 2,847 -0.22(-0.43%)
May 28, 2019 51.61 51.85 51.33 51.33 981 -0.48(-0.92%)
May 24, 2019 51.66 51.98 51.56 51.81 5,015 +0.82(+1.60%)
May 23, 2019 51.12 51.12 50.73 50.99 2,390 -0.35(-0.69%)
May 22, 2019 51.58 51.58 51.18 51.34 7,056 -0.35(-0.68%)
May 21, 2019 51.66 51.70 51.61 51.70 3,251 +0.26(+0.50%)
May 20, 2019 51.56 51.66 51.37 51.44 2,373 -0.30(-0.58%)
May 17, 2019 51.98 51.98 51.73 51.73 9,139 -0.13(-0.25%)
May 16, 2019 51.82 52.00 51.82 51.86 2,344 +0.21(+0.41%)
May 15, 2019 51.56 51.66 51.51 51.65 2,136 +0.09(+0.17%)
May 14, 2019 51.45 51.57 51.45 51.57 1,578 +0.75(+1.48%)
May 13, 2019 51.10 51.10 50.77 50.82 5,969 -1.16(-2.23%)
May 10, 2019 51.51 51.97 51.47 51.97 2,675 +0.39(+0.76%)
May 09, 2019 51.29 51.58 51.07 51.58 27,395 -0.47(-0.90%)
May 08, 2019 51.98 52.05 51.91 52.05 2,879 -0.29(-0.56%)
May 07, 2019 52.81 52.81 52.21 52.34 8,287 -0.92(-1.72%)
May 06, 2019 52.82 53.26 52.82 53.26 7,332 -0.57(-1.05%)
May 03, 2019 53.39 53.82 53.39 53.82 1,226 +0.65(+1.23%)
May 02, 2019 53.17 53.24 53.05 53.17 2,905 +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.