JHMH - John Hancock Multifactor Health Care ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201933.9834.0133.9133.9333.931,300
Sep 19, 201933.8033.8433.7033.7033.702,100
Sep 18, 201933.5633.5633.4333.5533.55600
Sep 17, 201933.5933.6033.5633.6033.602,600
Sep 16, 201933.1433.6033.1433.5633.563,200
Sep 13, 201933.7333.7333.5233.5433.543,400
Sep 12, 201933.7133.7433.5733.5733.572,500
Sep 11, 201933.5933.6333.5933.6333.631,400
Sep 10, 201932.9833.2932.7633.2933.291,700
Sep 09, 201933.1733.1833.1633.1833.18500
Sep 06, 201933.5633.5633.4733.4733.47600
Sep 05, 201933.2933.3933.2933.3933.391,400
Sep 04, 201933.2233.2232.9433.0633.0638,700
Sep 03, 201933.0133.1032.9433.0833.08900
Aug 30, 201933.3333.3333.3333.3333.33300
Aug 29, 201933.2133.2533.2133.2533.25500
Aug 28, 201932.6432.9832.6432.9632.961,200
Aug 27, 201933.2433.2432.7032.7632.764,200
Aug 26, 201932.9632.9832.9432.9732.972,300
Aug 23, 201933.3733.3732.6132.6132.61900
Aug 22, 201933.7633.7633.5033.5033.504,100
Aug 21, 201933.7033.7433.6533.6833.684,900
Aug 20, 201933.7333.7333.4533.4533.45900
Aug 19, 201933.7533.7833.6833.7833.781,700
Aug 16, 201933.2033.4833.2033.4833.482,900
Aug 15, 201933.0333.0632.9133.0633.064,800
Aug 14, 201933.4133.4132.9332.9332.936,600
Aug 13, 201933.8633.8633.8133.8133.815,100
Aug 12, 201933.6433.6433.3533.3533.352,000
Aug 09, 201933.7533.7933.6233.7933.793,600
Aug 08, 201933.5233.7633.5233.7633.762,500
Aug 07, 201932.9033.4232.8733.3833.383,500
Aug 06, 201933.1033.3133.0133.3133.313,900
Aug 05, 201933.0533.3832.7032.8732.8756,600
Aug 02, 201933.6933.7333.5733.7333.732,400
Aug 01, 201934.2834.2833.7933.8933.8911,600
Jul 31, 201934.2734.3133.9433.9433.9425,300
Jul 30, 201934.1434.9334.1434.2434.242,200
Jul 29, 201934.2234.3434.2234.3134.311,200
Jul 26, 201934.0834.1734.0834.1734.171,000
Jul 25, 201934.1434.1533.9133.9133.91500
Jul 24, 201934.0934.2334.0434.2334.231,200
Jul 23, 201933.9934.1733.9934.1434.141,700
Jul 22, 201934.0434.0633.9533.9533.952,000
Jul 19, 201934.1834.1834.0034.0034.00900
Jul 18, 201934.3034.3334.3034.3334.33800
Jul 17, 201934.2134.2934.1534.1534.152,000
Jul 16, 201934.2534.2534.1534.1734.171,300
Jul 15, 201934.3434.3434.3134.3134.31400
Jul 12, 201934.2634.2634.1734.2634.263,000
Jul 11, 201934.5834.5934.3334.4834.483,100
Jul 10, 201934.4134.4634.4034.4134.415,300
Jul 09, 201934.2534.2934.2334.2934.29400
Jul 08, 201934.2034.2334.1034.2334.233,400
Jul 05, 201934.5934.5934.4934.4934.491,200
Jul 03, 201934.6034.7134.5634.6934.691,500
Jul 02, 201934.2734.3834.2734.3834.382,100
Jul 01, 201934.3734.3734.3134.3434.341,100
Jun 28, 201934.1634.1833.9134.1834.181,100
Jun 27, 201933.7834.0233.7833.9733.979,200
Jun 26, 201933.6433.7533.6433.6533.6526,800
Jun 25, 201934.2034.3334.0334.0334.035,200
Jun 25, 20190.671 Dividend
Jun 24, 201934.9834.9834.7734.7934.121,200
Jun 21, 201934.8435.0434.6835.0434.3624,300
Jun 20, 201935.0535.0534.6734.8334.169,300
Jun 19, 201934.4334.7734.4334.7734.10900
Jun 18, 201934.2334.4234.2334.3733.712,100
Jun 17, 201933.9634.1133.9634.1133.46900
Jun 14, 201934.0634.0633.9033.9033.241,000
Jun 13, 201934.1334.1333.9134.0533.392,600
Jun 12, 201933.8433.9833.8333.9833.331,700
Jun 11, 201934.0034.0133.8033.8433.1919,800
Jun 10, 201933.8934.0033.8933.9433.282,800
Jun 07, 201933.6233.8133.6033.7733.1210,200
Jun 06, 201933.3733.4933.3333.3932.743,400
Jun 05, 201933.3333.3433.1833.3132.6611,400
Jun 04, 201932.8333.1132.8333.1032.4686,200
Jun 03, 201932.6832.6832.5132.5131.893,400
May 31, 201932.3132.4832.2332.4131.781,500
May 30, 201932.7132.7132.5032.6231.99900
May 29, 201932.6732.6732.3132.4931.863,800
May 28, 201933.3733.3732.8632.8632.2319,300
May 24, 201933.4033.4033.1933.2832.642,700
May 23, 201933.1433.1433.0233.1332.493,100
May 22, 201933.4233.4233.4133.4132.76800
May 21, 201933.3233.3233.2333.2332.591,800
May 20, 201932.7533.0032.7532.9332.302,500
May 17, 201932.9633.1432.9433.0032.368,100
May 16, 201932.9233.3332.9233.0432.403,200
May 15, 201932.5132.8532.5132.8332.202,100
May 14, 201932.6832.9232.6832.7632.133,500
May 13, 201932.5032.6032.5032.5531.922,600
May 10, 201933.0733.3132.6433.2032.562,800
May 09, 201933.0433.3032.9433.3032.662,100
May 08, 201933.2033.4333.1633.3032.653,000
May 07, 201933.6833.6833.1533.2332.592,200
May 06, 201933.5033.9233.5033.9233.272,100
May 03, 201933.4633.7233.4633.7033.051,200
May 02, 201933.1033.3433.1033.3432.703,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...