Financial News
Jpx-Nikkei 400 Curr Hedged Ishares ETF (NY: HJPX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2016 | 20.31 | 20.95 | 20.31 | 20.51 | 16,221 | +0.04(+0.17%) |
| May 26, 2016 | 20.54 | 20.47 | 20.47 | 20.47 | 564 | -0.12(-0.60%) |
| May 25, 2016 | 20.59 | 20.59 | 20.59 | 20.59 | 338 | +0.37(+1.84%) |
| May 23, 2016 | 20.22 | 20.22 | 20.22 | 20.22 | 790 | +0.06(+0.31%) |
| May 17, 2016 | 20.15 | 20.16 | 20.16 | 20.16 | 1,806 | -0.09(-0.44%) |
| May 16, 2016 | 20.18 | 20.33 | 20.18 | 20.25 | 128,057 | +0.24(+1.19%) |
| May 11, 2016 | 19.95 | 20.01 | 20.01 | 20.01 | 81,511 | +0.21(+1.07%) |
| Apr 28, 2016 | 19.80 | 19.80 | 19.80 | 19.80 | 112 | -1.47(-6.91%) |
| Apr 25, 2016 | 21.21 | 21.27 | 21.27 | 21.27 | 3,386 | -0.27(-1.23%) |
| Apr 22, 2016 | 21.52 | 21.58 | 21.52 | 21.53 | 1,314 | +0.61(+2.91%) |
| Apr 19, 2016 | 20.16 | 20.92 | 20.92 | 20.92 | 903 | +1.09(+5.48%) |
| Apr 01, 2016 | 19.84 | 19.84 | 19.84 | 19.84 | 1 | -0.64(-3.14%) |
| Mar 31, 2016 | 20.51 | 20.51 | 20.48 | 20.48 | 429 | -0.02(-0.09%) |
| Mar 15, 2016 | 20.50 | 20.50 | 20.50 | 20.50 | 225 | -0.06(-0.30%) |
| Mar 07, 2016 | 20.51 | 20.56 | 20.56 | 20.56 | 2,596 | -0.12(-0.60%) |
| Mar 04, 2016 | 20.85 | 21.10 | 20.66 | 20.68 | 6,548 | +0.05(+0.26%) |
| Mar 03, 2016 | 20.59 | 20.67 | 20.54 | 20.63 | 5,148 | +0.20(+1.00%) |
| Mar 02, 2016 | 20.49 | 20.54 | 20.25 | 20.43 | 8,137 | +0.34(+1.68%) |
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.
