Advertisement
Advertisement
U.S. Markets close in 1 hr 21 mins
Advertisement
Advertisement
Advertisement
Advertisement

John Hancock Multifactor Small Cap ETF (JHSC)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
31.82-0.39 (-1.21%)
As of 02:37PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 202232.1832.1531.8031.8231.8213,407
Aug 08, 202232.3632.4932.1532.2132.2124,700
Aug 05, 202231.5432.0431.5432.0232.026,500
Aug 04, 202231.8131.9131.8131.8331.837,000
Aug 03, 202231.8032.1031.8032.0532.058,300
Aug 02, 202231.8132.0131.6631.7131.7140,900
Aug 01, 202231.7432.1031.7431.9831.9813,800
Jul 29, 202231.6232.0631.6231.9631.9619,500
Jul 28, 202231.3331.6431.0531.6231.6213,700
Jul 27, 202230.8331.2430.7231.1631.1620,900
Jul 26, 202230.6930.7430.5430.6530.658,100
Jul 25, 202230.7730.9030.5430.8430.8427,800
Jul 22, 202230.9430.9530.5230.6530.654,700
Jul 21, 202230.6030.9030.5430.8930.8913,200
Jul 20, 202230.4430.7430.3230.7330.735,200
Jul 19, 202229.7830.4129.7830.4130.417,700
Jul 18, 202229.7329.8829.4329.4329.4315,200
Jul 15, 202229.2429.5129.0529.4729.4710,000
Jul 14, 202228.5228.9228.5228.9228.929,400
Jul 13, 202229.0029.3628.9229.1929.1910,100
Jul 12, 202229.4129.6929.2129.3529.3510,000
Jul 11, 202229.6429.6429.4629.5029.505,000
Jul 08, 202229.9030.0629.7229.8929.8917,500
Jul 07, 202229.5629.9829.5629.9529.9539,700
Jul 06, 202229.5129.5529.1629.3429.349,800
Jul 05, 202228.8329.5228.8329.5029.5013,400
Jul 01, 202229.1429.5729.0629.5329.5325,300
Jun 30, 202229.1229.5328.8629.2229.2276,400
Jun 29, 202229.4529.4629.2329.4129.4134,600
Jun 28, 202230.2430.4429.6529.6829.6817,000
Jun 27, 202230.0730.1529.9330.0230.026,400
Jun 24, 202229.2430.0629.2430.0430.0426,000
Jun 23, 202228.9329.0528.6529.0129.018,100
Jun 22, 202228.4728.9728.4728.8428.8417,700
Jun 21, 202228.9029.1328.7728.8728.87100,200
Jun 17, 202228.4328.8128.2728.5428.5439,000
Jun 16, 202229.0529.0528.1428.3028.3017,700
Jun 15, 202229.6730.0729.3029.6829.6822,400
Jun 14, 202229.6029.6029.1329.3729.3745,300
Jun 13, 202230.0330.0329.4429.4729.4719,200
Jun 10, 202231.1931.2130.7830.8630.8638,800
Jun 09, 202232.2232.2231.7131.7131.713,900
Jun 08, 202232.7032.7432.2632.3332.3330,600
Jun 07, 202232.2032.8732.2032.8732.8741,100
Jun 06, 202232.5032.6632.4132.5432.5419,600
Jun 03, 202232.3832.4132.1732.3332.3345,700
Jun 02, 202231.9832.6631.9832.6632.6610,900
Jun 01, 202232.2632.2631.5831.9231.9249,300
May 31, 202232.0532.3332.0232.1532.1529,000
May 27, 202232.1032.4532.1032.4532.453,600
May 26, 202231.2631.8531.2631.7531.7516,200
May 25, 202230.4231.0730.4231.0731.076,100
May 24, 202230.7330.7330.1030.5430.54216,400
May 23, 202230.8931.0130.7930.9330.935,600
May 20, 202230.6830.6829.9530.5630.5616,600
May 19, 202230.3931.0030.3930.6630.6668,700
May 18, 202231.3931.3930.5630.6630.666,500
May 17, 202231.3731.7631.3731.7431.7414,200
May 16, 202230.9631.0630.7730.9030.9011,800
May 13, 202230.5731.1830.5731.0031.0020,200
May 12, 202229.8430.2629.7030.1930.1921,800
May 11, 202230.4531.0429.8929.8929.8912,800
May 10, 202230.9830.9829.8930.4230.4214,400
May 09, 202231.3331.3430.4430.5830.5817,500
May 06, 202231.9731.9831.4031.6231.6225,200
May 05, 202232.9632.9631.8032.1232.1230,000
May 04, 202232.5033.2332.1933.2333.234,000
May 03, 202232.2632.5432.1932.4632.466,600
May 02, 202232.0032.3031.5832.1532.1515,100
Apr 29, 202232.7032.8131.9531.9531.9531,500
Apr 28, 202232.2332.9232.1632.8632.866,400
Apr 27, 202232.2232.6032.2232.2932.298,300
Apr 26, 202233.0633.0632.3132.3132.3114,300
Apr 25, 202232.6833.3132.4933.2033.208,200
Apr 22, 202233.7133.7133.0033.0033.006,300
Apr 21, 202234.7634.8033.7633.8633.8649,000
Apr 20, 202234.3734.6034.3534.4634.4650,400
Apr 19, 202233.7634.2433.7634.1934.1910,000
Apr 18, 202233.4933.5533.2733.4033.40190,800
Apr 14, 202233.8233.9333.5233.5233.5232,800
Apr 13, 202233.2333.8033.2333.7533.758,900
Apr 12, 202233.5133.7233.1833.2333.233,900
Apr 11, 202233.2033.4133.1733.1733.177,200
Apr 08, 202233.2133.5733.2133.2833.2812,300
Apr 07, 202233.3933.4832.9933.3533.359,600
Apr 06, 202233.5633.5633.3733.4433.4413,600
Apr 05, 202234.4134.4133.7833.8333.836,900
Apr 04, 202234.6034.6034.2734.4634.4621,500
Apr 01, 202234.3934.5334.3434.5234.528,900
Mar 31, 202234.8334.8334.3034.3034.3012,100
Mar 30, 202235.1535.1634.5934.7534.7586,100
Mar 29, 202234.7335.2634.7335.2235.2212,100
Mar 28, 202234.3834.4234.0234.4234.425,400
Mar 25, 202234.2734.4034.2234.4034.408,300
Mar 24, 202234.0034.1833.7934.1834.186,100
Mar 23, 202234.2934.2933.8433.8533.8524,100
Mar 22, 202234.4334.7434.3834.5434.5428,900
Mar 21, 202234.4434.6434.0234.2834.2840,600
Mar 18, 202233.9534.4733.9234.4434.4446,000
Mar 17, 202233.6134.1433.5434.1234.1228,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement