JH Consumer Disc Multifactor ETF (NY: JHMC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2017 | 27.11 | 27.11 | 27.01 | 27.11 | 1,578 | +0.21(+0.76%) |
| Oct 30, 2017 | 27.12 | 26.91 | 26.91 | 3,108 | -0.22(-0.80%) | |
| Oct 26, 2017 | 27.12 | 27.12 | 27.12 | 12 | -0.06(-0.22%) | |
| Oct 25, 2017 | 27.02 | 27.23 | 26.95 | 27.18 | 1,358 | +0.04(+0.14%) |
| Oct 24, 2017 | 27.15 | 27.15 | 27.12 | 27.15 | 1,187 | -0.29(-1.05%) |
| Oct 23, 2017 | 27.37 | 27.43 | 27.37 | 27.43 | 720 | +0.11(+0.39%) |
| Oct 20, 2017 | 27.21 | 27.33 | 27.21 | 27.33 | 493 | +0.14(+0.51%) |
| Oct 18, 2017 | 27.19 | 27.19 | 27.19 | 0 | +0.12(+0.44%) | |
| Oct 16, 2017 | 27.07 | 27.07 | 27.07 | 106 | +0.01(+0.02%) | |
| Oct 13, 2017 | 27.08 | 27.08 | 27.06 | 27.06 | 724 | +0.06(+0.21%) |
| Oct 12, 2017 | 27.01 | 27.01 | 27.01 | 27.01 | 420 | -0.14(-0.51%) |
| Oct 11, 2017 | 27.03 | 27.15 | 27.03 | 27.15 | 2,036 | -0.17(-0.63%) |
| Oct 06, 2017 | 27.32 | 27.32 | 27.32 | 0 | +0.06(+0.23%) | |
| Oct 04, 2017 | 27.25 | 81 | +0.08(+0.29%) | |||
| Oct 03, 2017 | 27.16 | 27.17 | 27.16 | 27.17 | 26,724 | +0.32(+1.18%) |
| Sep 28, 2017 | 26.86 | 15 | +0.03(+0.10%) | |||
| Sep 27, 2017 | 26.87 | 26.87 | 26.83 | 26.83 | 551 | -0.04(-0.15%) |
| Sep 26, 2017 | 26.87 | 26.87 | 26.87 | 26.87 | 156 | +0.05(+0.17%) |
| Sep 25, 2017 | 26.76 | 26.82 | 26.76 | 26.82 | 753 | +0.15(+0.58%) |
| Sep 22, 2017 | 26.67 | 26.67 | 26.67 | 26.67 | 295 | +0.04(+0.16%) |
| Sep 21, 2017 | 26.63 | 26.63 | 26.63 | 26.63 | 932 | -0.08(-0.30%) |
| Sep 20, 2017 | 26.61 | 26.71 | 26.61 | 26.71 | 456 | -0.01(-0.04%) |
| Sep 18, 2017 | 26.72 | 143 | +0.02(+0.08%) | |||
| Sep 15, 2017 | 26.77 | 26.77 | 26.70 | 26.70 | 1,567 | -0.15(-0.55%) |
| Sep 14, 2017 | 26.80 | 26.90 | 26.80 | 26.84 | 843 | +0.10(+0.36%) |
| Sep 13, 2017 | 26.75 | 26.75 | 26.75 | 26.75 | 493 | +0.34(+1.28%) |
| Sep 08, 2017 | 26.41 | 12 | +0.09(+0.33%) | |||
| Sep 07, 2017 | 26.36 | 26.44 | 26.32 | 26.32 | 687 | -0.31(-1.15%) |
| Sep 06, 2017 | 26.63 | 26.63 | 26.63 | 26.63 | 441 | +0.15(+0.56%) |
| Sep 05, 2017 | 26.46 | 26.64 | 26.46 | 26.48 | 1,080 | -0.07(-0.26%) |
| Sep 01, 2017 | 26.55 | 26.55 | 26.55 | 26.55 | 886 | +0.09(+0.36%) |
| Aug 31, 2017 | 26.39 | 26.46 | 26.39 | 26.46 | 574 | +0.14(+0.54%) |
| Aug 30, 2017 | 26.27 | 26.31 | 26.27 | 26.31 | 401 | +0.23(+0.88%) |
| Aug 29, 2017 | 26.09 | 26.09 | 26.09 | 26.09 | 260 | -0.02(-0.07%) |
| Aug 24, 2017 | 26.10 | 3 | -0.05(-0.19%) | |||
| Aug 23, 2017 | 26.19 | 26.19 | 26.00 | 26.15 | 2,144 | -0.07(-0.27%) |
| Aug 22, 2017 | 26.19 | 26.23 | 26.19 | 26.22 | 658 | +0.18(+0.71%) |
| Aug 21, 2017 | 26.00 | 26.08 | 26.00 | 26.04 | 992 | -0.36(-1.35%) |
| Aug 18, 2017 | 26.26 | 26.40 | 25.93 | 26.40 | 1,333 | +0.08(+0.32%) |
| Aug 17, 2017 | 26.31 | 26.78 | 26.14 | 26.31 | 6,125 | -0.17(-0.66%) |
| Aug 16, 2017 | 26.45 | 26.49 | 26.42 | 26.49 | 2,118 | -0.03(-0.11%) |
| Aug 11, 2017 | 26.52 | 1 | +0.08(+0.30%) | |||
| Aug 10, 2017 | 26.56 | 26.56 | 26.42 | 26.44 | 6,638 | -0.46(-1.72%) |
| Aug 08, 2017 | 26.90 | 51 | +0.04(+0.14%) | |||
| Aug 04, 2017 | 26.86 | 26.86 | 26.86 | 0 | +0.06(+0.22%) | |
| Aug 03, 2017 | 26.80 | 26.83 | 26.76 | 26.80 | 952 | +0.06(+0.24%) |
| Aug 02, 2017 | 26.87 | 26.87 | 26.74 | 26.74 | 487 | -0.12(-0.46%) |
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.
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.
