Quantcast

iShares Currency Hedged JPX-Nikkei 400 ETF Historical Stock Prices

(ETF)
HJPX 
$27.74
*  
0.0743
0.27%
Get HJPX Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading HJPX now


Community Rating:
View:    HJPX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 27.74 0
03/15/2019 27.6657 27.6657 27.6657 27.6657 33
03/14/2019 27.4117 27.4117 27.4117 27.4117 03
03/13/2019 27.6 27.6 27.5899 27.5899 102
03/12/2019 27.492 27.492 27.492 27.492 20
03/11/2019 27.4217 27.4217 27.4217 27.4217 04
03/08/2019 27.0994 27.0994 27.0994 27.0994 03
03/07/2019 27.6306 27.6306 27.6306 27.6306 00
03/06/2019 27.6306 27.6306 27.6306 27.6306 19
03/05/2019 27.82 27.82 27.82 27.82 103
03/04/2019 27.9004 27.9004 27.7647 27.7647 172
03/01/2019 27.8922 27.8922 27.8922 27.8922 23
02/28/2019 27.6747 27.6747 27.6747 27.6747 02
02/27/2019 27.81 27.81 27.7884 27.7884 170
02/26/2019 27.85 27.8699 27.85 27.8699 130
02/25/2019 27.825 27.825 27.825 27.825 02
02/22/2019 27.6235 27.6235 27.6235 27.6235 02
02/21/2019 27.5264 27.5264 27.5264 27.5264 02
02/20/2019 27.5656 27.5656 27.5656 27.5656 00
02/19/2019 27.5656 27.5656 27.5656 27.5656 201
02/15/2019 27.467 27.467 27.467 27.467 37
02/14/2019 27.127 27.127 27.127 27.127 02
02/13/2019 27.0587 27.0587 27.0587 27.0587 00
02/12/2019 27.13 27.13 27.0587 27.0587 1,286
02/11/2019 27.0855 27.0855 27.0855 27.0855 00
02/08/2019 27.0855 27.0855 27.0855 27.0855 00
02/07/2019 27.0855 27.0855 27.0855 27.0855 00
02/06/2019 26.99 27.09 26.98 27.0855 4,356
02/05/2019 27.1342 27.1342 27.1342 27.1342 00
02/04/2019 27.03 27.1342 27.03 27.1342 1,000
02/01/2019 26.82 26.8924 26.79 26.8924 764
01/31/2019 26.8831 26.8831 26.8831 26.8831 00
01/30/2019 26.8848 26.8848 26.8831 26.8831 217
01/29/2019 26.5644 26.5644 26.5644 26.5644 00
01/28/2019 26.5644 26.5644 26.5644 26.5644 02
01/25/2019 26.3534 26.3534 26.3534 26.3534 00
01/24/2019 26.3534 26.3534 26.3534 26.3534 00
01/23/2019 26.3574 26.3574 26.3534 26.3534 117
01/22/2019 26.936 26.936 26.936 26.936 00
01/18/2019 26.936 26.936 26.936 26.936 46
01/17/2019 25.7691 25.7691 25.7691 25.7691 00
01/16/2019 25.7691 25.7691 25.7691 25.7691 00
01/15/2019 25.7691 25.7691 25.7691 25.7691 00
01/14/2019 25.7691 25.7691 25.7691 25.7691 32
01/11/2019 26.2593 26.2593 26.2593 26.2593 00
01/10/2019 26.2593 26.2593 26.2593 26.2593 01
01/09/2019 25.9929 25.9929 25.9929 25.9929 00
01/08/2019 25.9929 25.9929 25.9929 25.9929 00
01/07/2019 25.9929 25.9929 25.9929 25.9929 02
01/04/2019 25.2959 25.2959 25.2959 25.2959 00
01/03/2019 25.2959 25.2959 25.2959 25.2959 00
01/02/2019 25.2959 25.2959 25.2959 25.2959 11
12/31/2018 25.3981 25.3981 25.3981 25.3981 00
12/28/2018 25.47 25.53 25.37 25.3981 12,638
12/27/2018 25.7152 25.7152 25.7152 25.7152 07
12/26/2018 24.93 25.5081 24.93 25.5081 315
12/24/2018 24.72 24.78 24.72 24.7584 2,100
12/21/2018 26.0568 26.0568 26.0568 26.0568 00
12/20/2018 26.0568 26.0568 26.0568 26.0568 18
12/19/2018 27.3075 27.3075 27.3075 27.3075 00
12/18/2018 27.3075 27.3075 27.3075 27.3075 00
12/17/2018 27.3075 27.3075 27.3075 27.3075 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio