Jpx-Nikkei 400 Curr Hedged Ishares ETF (NY: HJPX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jan 04, 2016 | 22.52 | 22.52 | 22.52 | 22.52 | 537 | -0.70(-3.02%) |
| Dec 31, 2015 | 23.25 | 23.22 | 23.22 | 23.22 | 225 | -0.29(-1.24%) |
| Dec 30, 2015 | 23.51 | 23.51 | 23.51 | 23.51 | 338 | -0.26(-1.08%) |
| Dec 29, 2015 | 23.26 | 23.77 | 23.24 | 23.77 | 1,580 | +0.83(+3.63%) |
| Dec 28, 2015 | 23.31 | 23.31 | 22.78 | 22.93 | 33,411 | -0.45(-1.93%) |
| Dec 24, 2015 | 23.38 | 23.38 | 23.38 | 23.38 | 1,365 | -0.29(-1.23%) |
| Dec 23, 2015 | 24.10 | 24.18 | 23.52 | 23.67 | 4,800 | +0.87(+3.82%) |
| Dec 22, 2015 | 23.20 | 23.20 | 22.80 | 22.80 | 31,401 | +0.06(+0.27%) |
| Dec 21, 2015 | 22.79 | 23.03 | 22.70 | 22.74 | 19,412 | +0.27(+1.21%) |
| Dec 18, 2015 | 22.78 | 22.78 | 22.30 | 22.47 | 5,426 | -0.15(-0.66%) |
| Dec 17, 2015 | 23.66 | 23.67 | 22.62 | 22.62 | 6,808 | -0.35(-1.53%) |
| Dec 16, 2015 | 23.13 | 23.48 | 22.94 | 22.97 | 99,471 | +0.30(+1.32%) |
| Dec 15, 2015 | 22.93 | 23.21 | 22.67 | 22.67 | 81,196 | +0.15(+0.66%) |
| Dec 14, 2015 | 22.82 | 22.85 | 22.42 | 22.52 | 5,915 | -0.06(-0.27%) |
| Dec 11, 2015 | 22.55 | 22.79 | 22.55 | 22.58 | 4,213 | -0.55(-2.36%) |
| Dec 10, 2015 | 23.16 | 23.19 | 23.12 | 23.13 | 455 | +0.13(+0.57%) |
| Dec 09, 2015 | 23.23 | 23.23 | 23.00 | 23.00 | 726 | -0.57(-2.42%) |
| Dec 08, 2015 | 23.57 | 23.57 | 23.57 | 23.57 | 205,475 | -1.38(-5.53%) |
| Nov 18, 2015 | 24.61 | 24.95 | 24.95 | 24.95 | 568 | +0.40(+1.62%) |
| Nov 10, 2015 | 24.55 | 24.55 | 24.55 | 24.55 | 455 | +1.02(+4.32%) |
| Oct 22, 2015 | 23.53 | 23.53 | 23.53 | 23.53 | 113 | +0.64(+2.80%) |
| Oct 16, 2015 | 22.89 | 22.89 | 22.89 | 22.89 | 113 | +1.45(+6.77%) |
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.