Skip to main content

Jpx-Nikkei 400 Ishares ETF (NY: JPXN )

70.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 56.35 57.18 56.21 57.17 7,132 +0.58(+1.03%)
Nov 29, 2022 56.54 56.69 56.54 56.59 11,847 -0.26(-0.47%)
Nov 28, 2022 57.14 57.14 56.85 56.85 504 -0.54(-0.94%)
Nov 25, 2022 57.39 57.39 57.39 57.39 103 +0.47(+0.83%)
Nov 23, 2022 56.92 56.92 56.92 56.92 165 +0.64(+1.14%)
Nov 22, 2022 56.11 56.28 56.02 56.28 6,760 +1.13(+2.05%)
Nov 21, 2022 55.11 55.15 55.10 55.15 2,559 -0.43(-0.77%)
Nov 18, 2022 55.58 55.58 55.58 55.58 138 -0.04(-0.06%)
Nov 17, 2022 55.19 55.61 55.19 55.61 1,060 -0.09(-0.17%)
Nov 16, 2022 55.78 55.78 55.57 55.70 1,046 -0.16(-0.29%)
Nov 15, 2022 56.20 56.26 55.86 55.86 3,053 +0.36(+0.64%)
Nov 14, 2022 55.51 55.51 55.51 55.51 381 -0.69(-1.23%)
Nov 11, 2022 56.22 56.22 56.20 56.20 1,546 +1.09(+1.97%)
Nov 10, 2022 54.18 55.12 54.18 55.12 660 +2.96(+5.67%)
Nov 09, 2022 52.50 52.50 52.16 52.16 620 -0.84(-1.58%)
Nov 08, 2022 53.00 53.23 53.00 53.00 567 +0.77(+1.48%)
Nov 07, 2022 52.25 52.38 52.22 52.22 1,908 +0.30(+0.58%)
Nov 04, 2022 51.86 51.92 51.82 51.92 2,454 +0.96(+1.89%)
Nov 03, 2022 51.11 51.11 50.96 50.96 1,233 -0.11(-0.21%)
Nov 02, 2022 52.23 51.06 51.06 1,173 -0.33(-0.64%)
Nov 01, 2022 51.89 51.89 51.23 51.39 2,899 +0.43(+0.84%)
Oct 31, 2022 50.89 50.96 50.83 50.96 3,482 -0.31(-0.61%)
Oct 28, 2022 51.27 51.27 51.27 51.27 118 +0.39(+0.78%)
Oct 27, 2022 51.28 51.28 50.88 50.88 272 -0.61(-1.19%)
Oct 26, 2022 51.59 51.59 51.49 51.49 324 +0.30(+0.59%)
Oct 25, 2022 50.63 51.19 50.63 51.19 812 +1.17(+2.34%)
Oct 24, 2022 49.90 50.02 49.71 50.02 2,746 -0.39(-0.78%)
Oct 21, 2022 48.86 50.41 48.86 50.41 629 +0.86(+1.73%)
Oct 20, 2022 49.70 50.09 49.56 49.56 3,138 -0.01(-0.02%)
Oct 19, 2022 49.73 49.73 49.57 49.57 233 -0.26(-0.51%)
Oct 18, 2022 49.86 49.86 49.82 49.82 139 -0.22(-0.44%)
Oct 17, 2022 49.82 50.08 49.70 50.04 2,957 +0.48(+0.96%)
Oct 14, 2022 50.45 50.45 49.57 49.57 1,009 -0.76(-1.50%)
Oct 13, 2022 49.08 50.35 49.08 50.32 2,352 +0.42(+0.85%)
Oct 12, 2022 49.96 49.96 49.90 49.90 4,627 -0.36(-0.72%)
Oct 11, 2022 50.51 50.75 50.26 50.26 1,333 -0.57(-1.13%)
Oct 10, 2022 50.88 50.88 50.60 50.84 1,320 -0.18(-0.35%)
Oct 07, 2022 51.09 51.13 50.95 51.01 873 -0.61(-1.17%)
Oct 06, 2022 51.62 51.62 51.62 51.62 90 -0.42(-0.81%)
Oct 05, 2022 52.01 52.16 52.01 52.04 1,452 -0.54(-1.03%)
Oct 04, 2022 51.84 52.58 51.84 52.58 1,037 +1.68(+3.30%)
Oct 03, 2022 50.44 50.95 50.44 50.91 1,024 +0.91(+1.81%)
Sep 30, 2022 50.00 50.25 50.00 50.00 4,426 -0.43(-0.85%)
Sep 29, 2022 50.67 50.67 50.43 50.43 2,010 -0.55(-1.08%)
Sep 28, 2022 50.12 50.98 50.12 50.98 2,371 +1.04(+2.08%)
Sep 27, 2022 50.34 50.34 49.75 49.94 987 -0.39(-0.78%)
Sep 26, 2022 50.33 50.33 50.33 50.33 214 -0.79(-1.55%)
Sep 23, 2022 51.03 51.12 50.82 51.12 2,639 -1.00(-1.92%)
Sep 22, 2022 52.01 52.17 52.01 52.12 1,355 +0.31(+0.60%)
Sep 21, 2022 51.95 52.23 51.81 51.81 2,113 -0.56(-1.07%)
Sep 20, 2022 52.34 52.37 52.22 52.37 1,974 -0.58(-1.09%)
Sep 19, 2022 52.95 52.95 52.95 52.95 214 +0.20(+0.38%)
Sep 16, 2022 52.58 52.75 52.58 52.75 233 -0.02(-0.05%)
Sep 15, 2022 52.77 52.90 52.77 52.77 3,855 -0.45(-0.85%)
Sep 14, 2022 53.30 53.30 53.05 53.22 959 +0.68(+1.30%)
Sep 13, 2022 53.35 53.35 52.54 52.54 256 -1.67(-3.07%)
Sep 12, 2022 54.21 54.21 54.21 54.21 907 -0.07(-0.13%)
Sep 09, 2022 54.11 54.28 54.10 54.28 1,348 +1.11(+2.08%)
Sep 08, 2022 53.23 53.23 53.06 53.17 4,239 +0.56(+1.07%)
Sep 07, 2022 51.99 52.61 51.96 52.61 2,718 -0.05(-0.10%)
Sep 06, 2022 53.07 53.07 52.54 52.66 30,812 -0.77(-1.44%)
Sep 02, 2022 54.07 54.13 53.43 53.43 8,137 -0.61(-1.13%)
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.