Skip to main content

JH Developed Intl Multifactor ETF (NY: JHMD )

33.12 -0.28 (-0.84%)
Streaming Delayed Price Updated: 9:46 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 25.02 25.42 24.93 25.39 176,794 -0.06(-0.22%)
Jun 29, 2022 25.56 25.62 25.44 25.44 65,687 -0.11(-0.44%)
Jun 28, 2022 25.91 25.91 25.56 25.56 37,302 -0.18(-0.69%)
Jun 27, 2022 25.75 25.86 25.65 25.73 4,668 -0.09(-0.34%)
Jun 24, 2022 25.41 25.82 25.41 25.82 43,469 +0.70(+2.79%)
Jun 23, 2022 25.12 25.15 24.86 25.12 80,608 -0.10(-0.41%)
Jun 22, 2022 25.15 25.43 25.15 25.22 34,788 -0.21(-0.83%)
Jun 21, 2022 25.43 25.54 25.38 25.43 36,762 +0.39(+1.55%)
Jun 17, 2022 25.19 25.26 24.98 25.05 53,774 -0.14(-0.55%)
Jun 16, 2022 25.12 25.41 24.70 25.19 50,304 -0.59(-2.30%)
Jun 15, 2022 25.57 25.88 25.32 25.78 33,008 +0.54(+2.13%)
Jun 14, 2022 25.52 25.55 25.08 25.24 20,088 -0.29(-1.12%)
Jun 13, 2022 25.73 25.76 25.25 25.53 52,758 -0.84(-3.18%)
Jun 10, 2022 26.53 26.53 26.33 26.37 24,177 -0.65(-2.39%)
Jun 09, 2022 27.61 27.78 27.01 27.01 188,723 -0.51(-1.84%)
Jun 08, 2022 27.64 27.75 27.49 27.52 42,160 -0.38(-1.35%)
Jun 07, 2022 27.64 27.96 27.63 27.90 51,808 +0.05(+0.17%)
Jun 06, 2022 28.08 28.08 27.81 27.85 13,316 +0.14(+0.50%)
Jun 03, 2022 27.89 27.89 27.46 27.71 122,742 -0.39(-1.38%)
Jun 02, 2022 27.78 28.12 27.76 28.10 9,581 +0.53(+1.94%)
Jun 01, 2022 27.97 27.97 27.47 27.56 64,388 -0.27(-0.96%)
May 31, 2022 27.91 27.99 27.54 27.83 168,490 -0.18(-0.63%)
May 27, 2022 27.94 28.08 27.94 28.01 42,332 +0.19(+0.70%)
May 26, 2022 27.51 27.89 27.51 27.81 22,111 +0.32(+1.17%)
May 25, 2022 27.29 27.56 27.29 27.49 21,423 +0.10(+0.37%)
May 24, 2022 27.44 27.55 27.27 27.39 178,164 -0.13(-0.47%)
May 23, 2022 27.41 27.61 27.40 27.52 24,681 +0.37(+1.36%)
May 20, 2022 27.23 27.31 26.84 27.15 57,234 +0.27(+0.99%)
May 19, 2022 26.60 27.08 26.60 26.88 17,582 +0.23(+0.86%)
May 18, 2022 27.07 27.07 26.65 26.65 7,515 -0.65(-2.36%)
May 17, 2022 27.19 27.31 27.08 27.30 9,234 +0.54(+2.03%)
May 16, 2022 26.61 26.85 26.61 26.75 36,922 +0.01(+0.04%)
May 13, 2022 26.59 26.79 26.52 26.74 137,094 +0.68(+2.61%)
May 12, 2022 25.97 26.19 25.89 26.06 115,547 +0.05(+0.18%)
May 11, 2022 26.32 26.61 26.02 26.02 14,739 -0.21(-0.81%)
May 10, 2022 26.48 26.48 26.04 26.23 12,463 +0.19(+0.74%)
May 09, 2022 26.25 26.33 26.03 26.03 7,278 -0.79(-2.95%)
May 06, 2022 26.90 26.90 26.64 26.83 24,728 -0.18(-0.68%)
May 05, 2022 27.52 27.52 26.85 27.01 8,585 -0.84(-3.01%)
May 04, 2022 27.44 27.90 27.18 27.85 9,779 +0.44(+1.61%)
May 03, 2022 27.39 27.50 27.37 27.41 8,651 +0.23(+0.85%)
May 02, 2022 27.24 27.27 26.96 27.18 7,348 -0.11(-0.41%)
Apr 29, 2022 27.66 27.89 27.27 27.29 34,127 -0.25(-0.90%)
Apr 28, 2022 27.30 27.62 27.18 27.54 174,867 +0.32(+1.19%)
Apr 27, 2022 27.24 27.34 27.12 27.21 11,095 +0.15(+0.54%)
Apr 26, 2022 27.63 27.63 27.06 27.07 23,105 -0.78(-2.81%)
Apr 25, 2022 27.71 27.85 27.49 27.85 5,146 -0.14(-0.49%)
Apr 22, 2022 28.42 28.44 27.93 27.99 64,743 -0.48(-1.68%)
Apr 21, 2022 29.01 29.01 28.47 28.47 14,178 -0.21(-0.72%)
Apr 20, 2022 28.70 28.76 28.60 28.67 19,554 +0.25(+0.89%)
Apr 19, 2022 28.18 28.42 28.18 28.42 20,792 +0.16(+0.55%)
Apr 18, 2022 28.34 28.50 28.20 28.26 59,364 -0.25(-0.87%)
Apr 14, 2022 28.60 28.60 28.45 28.51 10,773 -0.05(-0.19%)
Apr 13, 2022 28.25 28.58 28.25 28.57 36,378 +0.36(+1.27%)
Apr 12, 2022 28.56 28.56 28.17 28.21 33,649 -0.27(-0.94%)
Apr 11, 2022 28.63 28.66 28.48 28.48 16,202 -0.28(-0.96%)
Apr 08, 2022 28.60 28.83 28.60 28.75 9,977 +0.02(+0.06%)
Apr 07, 2022 28.68 28.78 28.50 28.73 12,409 +0.06(+0.22%)
Apr 06, 2022 28.63 28.73 28.48 28.67 24,819 -0.35(-1.21%)
Apr 05, 2022 29.24 29.24 28.97 29.02 28,866 -0.35(-1.19%)
Apr 04, 2022 29.30 29.42 29.20 29.37 39,022 +0.07(+0.25%)
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.