Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

John Hancock Multifactor Emerging Markets ETF (JHEM)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
29.83-0.41 (-1.36%)
At close: 3:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202128.7328.7328.6828.7028.701,600
Nov 24, 202129.6329.6929.6329.6929.691,700
Nov 23, 202129.7529.8629.6429.7529.7512,100
Nov 22, 202129.9629.9629.6929.6929.698,900
Nov 19, 202129.9730.0129.8229.8529.8529,200
Nov 18, 202129.8429.9629.7529.8329.83160,700
Nov 17, 202130.4430.4430.1630.2430.2422,500
Nov 16, 202130.4230.4730.3430.4130.4152,700
Nov 15, 202130.4830.5130.4030.4330.43113,500
Nov 12, 202130.2930.5130.2930.5130.51143,700
Nov 11, 202130.1530.3430.1530.2830.282,500
Nov 10, 202130.0430.1029.8429.8529.856,900
Nov 09, 202129.9730.0129.9630.0030.004,300
Nov 08, 202130.0730.2230.0730.2130.2122,300
Nov 05, 202129.8229.8329.7529.8029.804,600
Nov 04, 202129.9029.9029.7029.7629.764,500
Nov 03, 202129.7129.9529.7129.9529.9514,700
Nov 02, 202129.7629.7629.7529.7529.751,400
Nov 01, 202129.9430.0029.9330.0030.001,900
Oct 29, 202129.6529.7329.6529.7229.726,800
Oct 28, 202130.1030.1230.0730.1230.122,200
Oct 27, 202130.3430.3630.1930.1930.192,500
Oct 26, 202130.4730.4730.4130.4230.421,400
Oct 25, 202130.5030.5530.5030.5330.533,100
Oct 22, 202130.4930.4930.2030.3130.313,500
Oct 21, 202130.3830.4130.3430.3930.394,100
Oct 20, 202130.5530.6330.5430.5830.588,700
Oct 19, 202130.4630.6430.4630.6330.636,200
Oct 18, 202130.1630.3430.1630.3230.325,500
Oct 15, 202130.3230.4130.3230.4130.412,800
Oct 14, 202130.1830.1830.0130.0630.0616,700
Oct 13, 202129.8430.0129.8430.0130.01500
Oct 12, 202129.7029.7329.6129.6129.613,200
Oct 11, 202129.9429.9529.7129.7129.719,100
Oct 08, 202129.8329.8529.7729.7729.773,200
Oct 07, 202129.8129.8129.7029.7129.714,800
Oct 06, 202129.0529.3329.0329.3329.339,800
Oct 05, 202129.4729.5629.4629.4629.463,100
Oct 04, 202129.2229.2229.2029.2029.20400
Oct 01, 202129.4329.6629.4329.6329.632,800
Sep 30, 202129.7729.7729.6029.6029.603,700
Sep 29, 202129.6129.6429.4129.4129.414,600
Sep 28, 202129.7829.7829.5229.5629.564,400
Sep 27, 202129.8229.9929.7629.9929.993,000
Sep 24, 202129.8229.8829.7829.8129.813,000
Sep 23, 202130.0130.1930.0130.1630.1620,800
Sep 22, 202129.8030.1029.8029.9229.9246,000
Sep 21, 202129.4329.5029.4029.4529.454,000
Sep 20, 202129.0629.2128.9729.2129.211,500
Sep 17, 202130.1130.1130.0030.0330.032,600
Sep 16, 202130.1230.2430.1230.2230.224,500
Sep 15, 202130.4130.5630.3930.5630.564,300
Sep 14, 202130.5530.5730.4830.4830.481,600
Sep 13, 202130.6930.7630.6930.7530.753,900
Sep 10, 202130.7430.7430.6130.6130.614,400
Sep 09, 202130.6130.6230.5230.6230.621,700
Sep 08, 202130.8530.8530.5930.6230.627,800
Sep 07, 202131.1131.1831.0931.1131.11134,300
Sep 03, 202131.0031.0331.0031.0331.03800
Sep 02, 202130.8930.9330.7430.7730.7710,800
Sep 01, 202131.0031.1430.9130.9130.9141,600
Aug 31, 202130.8430.8530.7930.8330.833,400
Aug 30, 202130.2930.4430.2930.4130.4115,300
Aug 27, 202130.1830.3430.1830.3430.343,900
Aug 26, 202129.9529.9729.8429.8629.866,100
Aug 25, 202130.0130.1330.0130.1330.135,300
Aug 24, 202129.9930.1629.9930.1330.1340,500
Aug 23, 202129.4229.6129.4129.5929.594,900
Aug 20, 202128.9329.2828.9229.2729.27238,200
Aug 19, 202129.1029.2229.0729.1829.183,100
Aug 18, 202129.7729.8729.6229.6229.6225,800
Aug 17, 202129.6529.6529.5329.5929.594,300
Aug 16, 202130.0930.0929.9730.0730.073,800
Aug 13, 202130.1730.3330.1430.3330.3331,000
Aug 12, 202130.2430.2930.2230.2930.291,300
Aug 11, 202130.5530.5830.4730.5630.561,500
Aug 10, 202130.4530.4530.3830.4130.4110,000
Aug 09, 202130.4630.5630.4630.5030.509,600
Aug 06, 202130.5230.5230.3330.3630.364,600
Aug 05, 202130.5930.7430.5930.6930.6955,000
Aug 04, 202130.7430.7630.6030.6430.643,100
Aug 03, 202130.2930.5030.2430.5030.505,300
Aug 02, 202130.3930.4330.3130.3130.315,300
Jul 30, 202130.1730.1930.0730.0730.071,500
Jul 29, 202130.3830.3930.3030.3630.364,600
Jul 28, 202129.9530.2429.8430.2330.237,700
Jul 27, 202129.5529.5529.2629.5429.548,100
Jul 26, 202130.0130.1229.9630.0030.0011,200
Jul 23, 202130.6330.6330.4030.4730.472,800
Jul 22, 202130.7530.7930.7530.7930.793,700
Jul 21, 202130.4130.7030.4130.7030.7012,800
Jul 20, 202130.4130.5030.4130.5030.501,800
Jul 19, 202130.3130.3430.2630.3430.342,000
Jul 16, 202131.1231.1230.9030.9030.903,600
Jul 15, 202131.1131.1531.1131.1531.153,000
Jul 14, 202131.0431.0531.0331.0331.031,600
Jul 13, 202130.9031.0630.8930.8930.891,600
Jul 12, 202130.8330.9230.8330.9230.922,000
Jul 09, 202130.6930.9330.6930.8930.898,300
Jul 08, 202130.5330.5330.4830.4830.481,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement