Financial News
Jpx-Nikkei 400 Curr Hedged Ishares ETF (NY: HJPX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2018 | 27.47 | 27.47 | 27.47 | 0 | +0.18(+0.65%) | |
| Apr 25, 2018 | 27.31 | 27.31 | 27.30 | 27.30 | 3,158 | +0.17(+0.64%) |
| Apr 24, 2018 | 27.65 | 27.65 | 27.12 | 27.12 | 1,166 | -0.04(-0.14%) |
| Apr 18, 2018 | 27.16 | 27.16 | 27.16 | 0 | +0.99(+3.80%) | |
| Apr 02, 2018 | 26.17 | 26.17 | 26.17 | 2 | +0.14(+0.53%) | |
| Mar 22, 2018 | 26.03 | 26.03 | 26.03 | 0 | -0.17(-0.63%) | |
| Mar 19, 2018 | 26.19 | 26.19 | 26.19 | 0 | -0.55(-2.06%) | |
| Mar 16, 2018 | 26.75 | 26.75 | 26.75 | 26.75 | 217 | -0.21(-0.78%) |
| Mar 15, 2018 | 26.96 | 26.96 | 26.96 | 26.96 | 174 | +0.09(+0.34%) |
| Mar 14, 2018 | 26.78 | 26.87 | 26.78 | 26.87 | 329 | +0.84(+3.21%) |
| Mar 02, 2018 | 26.03 | 26.03 | 26.03 | 4 | -1.41(-5.12%) | |
| Feb 27, 2018 | 27.44 | 27.44 | 27.44 | 8 | -0.03(-0.12%) | |
| Feb 26, 2018 | 27.52 | 27.52 | 27.47 | 27.47 | 326 | +0.39(+1.43%) |
| Feb 23, 2018 | 27.08 | 27.08 | 27.08 | 27.08 | 380 | +0.46(+1.73%) |
| Feb 15, 2018 | 26.62 | 26.62 | 26.62 | 0 | +0.11(+0.42%) | |
| Feb 14, 2018 | 26.51 | 26.51 | 26.51 | 26.51 | 202 | -0.03(-0.10%) |
| Feb 13, 2018 | 26.37 | 26.53 | 26.37 | 26.53 | 435 | -0.38(-1.40%) |
| Feb 12, 2018 | 26.91 | 26.91 | 26.91 | 26.91 | 1,089 | -0.52(-1.91%) |
| Feb 07, 2018 | 27.44 | 27.44 | 27.44 | 11 | -0.27(-0.96%) | |
| Feb 06, 2018 | 27.34 | 27.70 | 27.16 | 27.70 | 5,936 | -0.80(-2.80%) |
| Feb 02, 2018 | 28.50 | 28.50 | 28.50 | 3 | -0.26(-0.89%) |
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.
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.
