Jpx-Nikkei 400 Curr Hedged Ishares ETF (NY: HJPX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 22, 2016 | 23.45 | 23.45 | 23.45 | 0 | -0.21(-0.91%) | |
| Dec 20, 2016 | 23.67 | 23.67 | 23.67 | 0 | +0.45(+1.93%) | |
| Dec 13, 2016 | 23.22 | 23.22 | 23.22 | 0 | +0.53(+2.34%) | |
| Nov 30, 2016 | 22.69 | 22.69 | 22.69 | 0 | +0.55(+2.47%) | |
| Nov 29, 2016 | 21.78 | 22.17 | 21.78 | 22.14 | 6,228 | +0.11(+0.49%) |
| Nov 28, 2016 | 22.03 | 22.03 | 22.03 | 22.03 | 64,953 | -0.07(-0.32%) |
| Nov 23, 2016 | 22.11 | 22.11 | 22.11 | 0 | +0.00(+0.00%) | |
| Nov 21, 2016 | 22.11 | 22.11 | 22.11 | 0 | +0.02(+0.08%) | |
| Nov 17, 2016 | 22.09 | 11 | +0.85(+3.99%) | |||
| Nov 11, 2016 | 21.24 | 21.24 | 21.24 | 0 | -0.20(-0.92%) | |
| Nov 10, 2016 | 21.56 | 21.56 | 21.21 | 21.44 | 84,376 | +0.43(+2.05%) |
| Nov 09, 2016 | 20.91 | 21.01 | 20.91 | 21.01 | 369 | +0.02(+0.08%) |
| Oct 31, 2016 | 20.99 | 20.99 | 20.99 | 0 | +0.99(+4.96%) | |
| Oct 03, 2016 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) |
| Sep 21, 2016 | 20.00 | 20.00 | 20.00 | 0 | +0.36(+1.82%) | |
| Sep 15, 2016 | 19.64 | 19.64 | 19.64 | 19.64 | 4 | -0.78(-3.81%) |
| Sep 01, 2016 | 20.42 | 20.42 | 20.42 | 20.42 | 335 | +1.51(+7.98%) |
| Aug 02, 2016 | 18.91 | 18.91 | 18.91 | 18.91 | 6,717 | -0.56(-2.89%) |
| Jul 29, 2016 | 19.48 | 19.47 | 19.47 | 19.47 | 11,308 | -0.29(-1.45%) |
| Jul 27, 2016 | 19.77 | 19.76 | 19.76 | 19.76 | 895 | +0.19(+0.96%) |
| Jul 13, 2016 | 19.57 | 19.57 | 19.57 | 19.57 | 223 | +1.19(+6.46%) |
| Jul 07, 2016 | 18.13 | 18.38 | 18.13 | 18.38 | 23 | -0.12(-0.66%) |
| Jul 05, 2016 | 18.50 | 18.50 | 18.50 | 18.50 | 112 | -0.23(-1.24%) |
| Jun 28, 2016 | 18.74 | 18.74 | 18.74 | 18.74 | 1,128 | -1.26(-6.28%) |
| Jun 23, 2016 | 19.99 | 19.99 | 19.99 | 19.99 | 451 | +0.54(+2.78%) |
| Jun 21, 2016 | 19.47 | 19.45 | 19.45 | 19.45 | 1,128 | +0.81(+4.37%) |
| Jun 17, 2016 | 18.58 | 18.64 | 18.64 | 18.64 | 564 | -0.18(-0.94%) |
| Jun 16, 2016 | 18.73 | 18.81 | 18.70 | 18.81 | 790 | -1.63(-7.97%) |
| Jun 09, 2016 | 20.44 | 20.44 | 20.44 | 20.44 | 42 | +0.34(+1.67%) |
| Jun 08, 2016 | 20.12 | 20.12 | 20.11 | 20.11 | 1,128 | +0.47(+2.39%) |
| Jun 03, 2016 | 19.64 | 19.64 | 19.64 | 19.64 | 1,128 | -0.35(-1.77%) |
| Jun 02, 2016 | 20.03 | 20.03 | 19.96 | 19.99 | 2,709 | -0.52(-2.55%) |
| Jun 01, 2016 | 20.62 | 20.62 | 20.51 | 20.51 | 1,580 | +0.01(+0.04%) |
| 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%) |
| Mar 01, 2016 | 19.87 | 20.12 | 19.87 | 20.09 | 149,751 | +0.66(+3.37%) |
| Feb 24, 2016 | 19.29 | 19.43 | 19.43 | 19.43 | 1,806 | +0.14(+0.73%) |
| Feb 23, 2016 | 19.29 | 19.29 | 19.29 | 19.29 | 225 | -0.50(-2.51%) |
| Feb 18, 2016 | 19.68 | 19.79 | 19.79 | 19.79 | 4,064 | +0.13(+0.68%) |
| Feb 17, 2016 | 19.65 | 19.91 | 19.65 | 19.66 | 10,230 | +0.22(+1.14%) |
| Feb 16, 2016 | 19.50 | 19.50 | 19.40 | 19.43 | 71,441 | +1.12(+6.09%) |
| Feb 11, 2016 | 18.47 | 18.32 | 18.32 | 18.32 | 117,864 | -1.08(-5.57%) |
| Feb 10, 2016 | 19.40 | 19.49 | 19.39 | 19.40 | 5,143 | -0.45(-2.28%) |
| Feb 09, 2016 | 19.74 | 19.85 | 19.73 | 19.85 | 4,293 | -1.90(-8.75%) |
| Feb 03, 2016 | 21.75 | 21.75 | 21.75 | 21.75 | 5,531 | +0.00(+0.00%) |
| Feb 02, 2016 | 22.28 | 22.28 | 21.73 | 21.75 | 68,576 | +1.71(+8.53%) |
| Jan 20, 2016 | 20.04 | 20.04 | 20.04 | 20.04 | 1,128 | -1.75(-8.05%) |
| Jan 19, 2016 | 21.80 | 21.80 | 21.80 | 21.80 | 118 | +1.27(+6.17%) |
| Jan 15, 2016 | 20.53 | 20.53 | 20.53 | 20.53 | 1,128 | -0.58(-2.73%) |
| Jan 14, 2016 | 21.11 | 21.11 | 21.11 | 21.11 | 2,732 | -0.64(-2.93%) |
| Jan 07, 2016 | 21.75 | 21.75 | 21.75 | 21.75 | 1 | -0.64(-2.85%) |
| Jan 06, 2016 | 22.32 | 22.38 | 22.32 | 22.38 | 566 | -0.47(-2.05%) |
| Jan 05, 2016 | 22.84 | 22.85 | 22.84 | 22.85 | 565 | +0.34(+1.49%) |
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.