Skip to main content

Jpx-Nikkei 400 Ishares ETF (NY: JPXN )

71.50 -0.16 (-0.22%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 54.33 54.33 53.75 53.90 4,772 -1.52(-2.74%)
Jul 30, 2020 55.42 55.42 55.42 55.42 333 -0.86(-1.53%)
Jul 29, 2020 56.06 56.28 56.06 56.28 428 +0.05(+0.08%)
Jul 28, 2020 56.29 56.38 56.15 56.23 11,635 -0.30(-0.54%)
Jul 27, 2020 56.57 56.62 56.54 56.54 3,256 +1.09(+1.97%)
Jul 24, 2020 55.62 55.62 55.40 55.45 3,688 -0.08(-0.14%)
Jul 23, 2020 55.47 55.53 55.47 55.53 262 -0.25(-0.46%)
Jul 22, 2020 55.78 55.78 55.78 55.78 311 -0.14(-0.24%)
Jul 21, 2020 55.94 55.94 55.91 55.92 6,253 +0.04(+0.08%)
Jul 20, 2020 55.79 56.01 55.69 55.87 1,642 +0.06(+0.12%)
Jul 17, 2020 55.73 55.81 55.73 55.81 2,277 +0.02(+0.03%)
Jul 16, 2020 55.90 55.90 55.79 55.79 376 -0.56(-1.00%)
Jul 15, 2020 56.36 56.36 56.36 56.36 142 +0.73(+1.31%)
Jul 14, 2020 55.27 55.63 55.27 55.63 469 +0.47(+0.85%)
Jul 13, 2020 55.75 55.79 55.16 55.16 7,505 -0.23(-0.41%)
Jul 10, 2020 54.97 55.39 54.97 55.39 6,508 +0.67(+1.23%)
Jul 09, 2020 54.92 54.92 54.54 54.71 3,187 -0.32(-0.57%)
Jul 08, 2020 54.94 55.03 54.93 55.03 855 -0.09(-0.16%)
Jul 07, 2020 55.29 55.34 55.12 55.12 746 -0.48(-0.87%)
Jul 06, 2020 55.75 55.75 55.51 55.60 2,209 +0.76(+1.38%)
Jul 02, 2020 54.99 54.99 54.84 54.84 1,084 +0.25(+0.47%)
Jul 01, 2020 54.45 54.59 54.45 54.59 670 -0.19(-0.35%)
Jun 30, 2020 54.78 54.78 54.78 54.78 476 -0.45(-0.82%)
Jun 29, 2020 54.91 55.30 54.91 55.23 2,734 -0.05(-0.09%)
Jun 26, 2020 55.25 55.28 55.25 55.28 1,084 -0.47(-0.85%)
Jun 25, 2020 55.48 55.75 55.47 55.75 859 +0.58(+1.06%)
Jun 24, 2020 55.24 55.31 55.16 55.17 1,323 -1.14(-2.03%)
Jun 23, 2020 56.60 56.69 56.31 56.31 484 +0.15(+0.26%)
Jun 22, 2020 55.83 56.16 55.83 56.16 1,287 +0.34(+0.61%)
Jun 19, 2020 56.42 56.50 55.82 55.82 3,254 -0.25(-0.45%)
Jun 18, 2020 55.85 56.14 55.85 56.07 3,299 -0.22(-0.38%)
Jun 17, 2020 56.46 56.46 56.29 56.29 2,260 +0.41(+0.73%)
Jun 16, 2020 56.22 56.27 55.60 55.88 3,178 +1.03(+1.88%)
Jun 15, 2020 54.03 54.97 54.03 54.85 2,670 -0.61(-1.10%)
Jun 12, 2020 55.71 55.73 55.15 55.46 1,420 +1.02(+1.88%)
Jun 11, 2020 55.81 55.81 54.44 54.44 5,605 -2.45(-4.30%)
Jun 10, 2020 56.74 56.91 56.74 56.89 10,537 -0.02(-0.04%)
Jun 09, 2020 56.53 56.92 56.53 56.91 5,065 -0.17(-0.30%)
Jun 08, 2020 56.64 57.18 56.56 57.08 2,054 +0.76(+1.34%)
Jun 05, 2020 56.64 56.65 56.32 56.32 2,621 +0.67(+1.20%)
Jun 04, 2020 56.03 56.03 55.60 55.66 837 -0.62(-1.11%)
Jun 03, 2020 55.98 56.32 55.94 56.28 4,284 +0.38(+0.68%)
Jun 02, 2020 56.10 56.10 55.72 55.90 1,423 +0.26(+0.47%)
Jun 01, 2020 55.14 55.64 55.13 55.64 16,395 +0.77(+1.40%)
May 29, 2020 54.97 54.97 54.37 54.87 13,983 -0.54(-0.97%)
May 28, 2020 55.59 55.90 55.41 55.41 1,846 +0.77(+1.42%)
May 27, 2020 54.42 54.69 54.37 54.63 1,050 +0.65(+1.20%)
May 26, 2020 53.87 54.16 53.87 53.99 1,526 +1.81(+3.47%)
May 22, 2020 52.04 52.21 52.04 52.17 2,403 +0.06(+0.12%)
May 21, 2020 52.42 52.42 52.11 52.11 1,671 -0.56(-1.06%)
May 20, 2020 52.88 53.02 52.67 52.67 33,839 +0.81(+1.56%)
May 19, 2020 52.20 52.25 51.86 51.86 1,716 -0.58(-1.11%)
May 18, 2020 51.99 52.44 51.84 52.44 4,289 +1.30(+2.54%)
May 15, 2020 51.11 51.15 50.95 51.15 15,075 +0.10(+0.20%)
May 14, 2020 50.49 51.04 50.36 51.04 3,478 -0.72(-1.39%)
May 13, 2020 51.90 51.95 51.57 51.76 2,087 +0.41(+0.79%)
May 12, 2020 51.88 52.01 51.35 51.35 3,177 -0.68(-1.32%)
May 11, 2020 51.82 52.08 51.82 52.04 2,165 +0.60(+1.17%)
May 08, 2020 51.35 51.53 51.33 51.44 12,672 +0.73(+1.44%)
May 07, 2020 50.70 50.84 50.45 50.70 6,649 +0.67(+1.34%)
May 06, 2020 50.58 50.58 50.03 50.03 5,151 -0.32(-0.63%)
May 05, 2020 50.55 50.63 50.13 50.35 16,458 +0.54(+1.08%)
May 04, 2020 49.60 49.82 49.35 49.82 6,044 -0.28(-0.56%)
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.