JPXN - iShares JPX-Nikkei 400 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201958.3258.3658.3258.3658.361,300
Jun 21, 201958.4858.5158.3658.4258.423,900
Jun 20, 201958.8259.0158.7159.0159.011,600
Jun 19, 201958.2358.4658.1658.4658.461,300
Jun 18, 201957.6657.9357.6657.9357.932,700
Jun 17, 201957.5557.6457.5557.5957.591,400
Jun 17, 20190.444 Dividend
Jun 14, 201957.9357.9357.9357.9357.49200
Jun 13, 201958.0558.0557.9957.9957.551,300
Jun 12, 201958.4358.4358.1058.1057.652,000
Jun 11, 201958.9058.9058.6658.6958.241,700
Jun 10, 201958.5958.6558.5158.6058.159,200
Jun 07, 201958.0858.2758.0858.2757.821,400
Jun 06, 201957.6557.6557.6557.6557.21200
Jun 05, 201957.6557.6557.5257.5257.087,900
Jun 04, 201956.9757.5156.9757.5157.072,600
Jun 03, 201956.7656.9556.6556.9056.463,900
May 31, 201956.5056.6356.5056.5156.082,300
May 30, 201957.4057.4057.0957.1756.732,600
May 29, 201957.6257.6256.8256.9756.532,600
May 28, 201957.7957.7957.2257.2256.78900
May 24, 201957.5857.9457.4757.7557.314,500
May 23, 201956.9856.9856.5556.8456.402,100
May 22, 201957.4957.4957.0557.2356.796,300
May 21, 201957.5857.6257.5357.6257.182,900
May 20, 201957.4757.5857.2657.3356.892,100
May 17, 201957.9457.9457.6657.6657.228,300
May 16, 201957.7657.9657.7657.8157.372,100
May 15, 201957.4757.5857.4257.5857.141,900
May 14, 201957.3557.4857.3557.4857.041,400
May 13, 201956.9656.9656.5956.6456.215,400
May 10, 201957.4257.9357.3757.9357.492,400
May 09, 201957.1757.4956.9257.4957.0524,600
May 08, 201957.9458.0157.8658.0157.572,600
May 07, 201958.8658.8658.2058.3457.897,400
May 06, 201958.8759.3658.8759.3658.916,600
May 03, 201959.5159.9959.5159.9959.531,200
May 02, 201959.2659.3459.1459.2758.822,600
May 01, 201959.5259.6959.1759.1958.746,000
Apr 30, 201959.6059.6059.4159.4158.9532,200
Apr 29, 201959.4459.6859.4459.6659.2013,300
Apr 26, 201959.2959.3959.2959.3758.9113,800
Apr 25, 201959.0859.1158.8858.8958.447,300
Apr 24, 201958.9358.9958.7558.7758.322,600
Apr 23, 201959.2059.4259.1659.4258.961,700
Apr 22, 201958.9359.1558.9359.1058.653,600
Apr 18, 201959.3759.3759.2459.2958.8430,400
Apr 17, 201959.6259.6259.2459.3958.934,000
Apr 16, 201959.4359.5259.4359.4558.991,000
Apr 15, 201959.2259.2259.1159.1258.671,200
Apr 12, 201959.1259.1359.0559.0558.60800
Apr 11, 201958.8958.9358.7758.8358.382,600
Apr 10, 201959.1259.1258.9558.9558.503,000
Apr 09, 201959.1259.1459.0059.0058.556,100
Apr 08, 201959.3859.3859.3159.3458.891,700
Apr 05, 201959.4359.5059.4359.4959.032,300
Apr 04, 201959.3459.4559.3459.4558.991,300
Apr 03, 201959.6959.7159.5459.5459.0825,700
Apr 02, 201959.2359.2959.2059.2958.8422,100
Apr 01, 201959.6759.8759.6759.8759.413,600
Mar 29, 201959.0159.0158.9159.0158.56700
Mar 28, 201958.9259.0058.7759.0058.553,000
Mar 27, 201959.4659.4658.9158.9158.461,200
Mar 26, 201959.4459.5659.1059.2058.754,000
Mar 25, 201958.2158.4158.1758.4157.961,100
Mar 22, 201958.8858.8858.4158.4157.9621,400
Mar 21, 201958.5059.1058.5059.1058.652,200
Mar 20, 201958.6058.9858.4458.7058.252,500
Mar 19, 201958.9058.9358.5958.5958.147,400
Mar 18, 201958.5058.6858.5058.6858.231,000
Mar 15, 201958.3958.4958.2758.4057.951,200
Mar 14, 201957.6857.8257.6857.7257.281,600
Mar 13, 201958.0858.5058.0858.3857.934,000
Mar 12, 201958.3558.3558.1958.1957.74600
Mar 11, 201957.5158.0957.5158.0757.621,900
Mar 08, 201957.0957.3857.0857.3856.945,300
Mar 07, 201958.0758.0757.4457.5557.112,500
Mar 06, 201958.2958.2958.2658.2857.832,200
Mar 05, 201958.6758.7358.4258.6258.173,700
Mar 04, 201958.7558.7658.5658.5958.141,700
Mar 01, 201958.6958.7158.5358.7158.261,800
Feb 28, 201958.5658.5658.4658.4658.012,300
Feb 27, 201959.0959.1658.9959.0958.643,100
Feb 26, 201959.3059.4859.2759.3458.891,400
Feb 25, 201959.3459.3459.1159.1158.66500
Feb 22, 201958.9358.9358.7758.7958.343,200
Feb 21, 201958.8258.8558.6458.6458.192,300
Feb 20, 201958.8858.9758.7558.7558.303,300
Feb 19, 201958.4858.7958.4858.7358.282,500
Feb 15, 201958.3358.5958.2358.5958.141,600
Feb 14, 201957.7457.9557.7457.8257.382,200
Feb 13, 201958.1458.1457.8457.8657.423,400
Feb 12, 201957.6857.9057.6857.7857.341,600
Feb 11, 201956.7956.8356.5856.7556.327,300
Feb 08, 201956.4756.6056.3356.6056.173,600
Feb 07, 201957.5457.5457.0857.2056.761,500
Feb 06, 201958.2558.2558.0258.0257.5813,000
Feb 05, 201958.5058.5758.4758.5258.0732,500
Feb 04, 201958.0558.3158.0158.2957.846,400
Feb 01, 201958.2958.3358.0158.0557.6130,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...