Skip to main content

JH Developed Intl Multifactor ETF (NY: JHMD )

33.94 +0.13 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 23.30 23.30 23.17 23.28 6,952 -0.16(-0.70%)
Nov 29, 2018 23.41 23.48 23.34 23.45 39,650 -0.09(-0.37%)
Nov 28, 2018 23.24 23.56 23.18 23.53 13,678 +0.35(+1.53%)
Nov 27, 2018 23.22 23.23 23.16 23.18 346,822 -0.14(-0.59%)
Nov 26, 2018 23.28 23.32 23.27 23.32 6,487 +0.27(+1.16%)
Nov 23, 2018 23.00 23.05 23.00 23.05 926 -0.12(-0.52%)
Nov 21, 2018 23.17 23.17 23.17 0 +0.34(+1.47%)
Nov 20, 2018 22.94 23.02 22.73 22.84 16,563 -0.34(-1.45%)
Nov 19, 2018 23.24 23.38 23.15 23.17 17,095 -0.25(-1.07%)
Nov 16, 2018 23.32 23.42 23.28 23.42 12,050 +0.02(+0.07%)
Nov 15, 2018 23.16 23.43 23.05 23.41 34,741 +0.04(+0.18%)
Nov 14, 2018 23.47 23.47 23.24 23.36 5,881 +0.12(+0.53%)
Nov 13, 2018 23.22 23.42 23.18 23.24 52,878 +0.03(+0.15%)
Nov 12, 2018 23.32 23.32 23.18 23.20 22,214 -0.34(-1.44%)
Nov 09, 2018 23.56 23.66 23.47 23.54 18,307 -0.18(-0.76%)
Nov 08, 2018 23.85 23.90 23.69 23.72 132,968 -0.17(-0.72%)
Nov 07, 2018 23.78 23.90 23.74 23.90 22,287 +0.31(+1.32%)
Nov 06, 2018 23.57 23.59 23.54 23.59 4,499 +0.04(+0.18%)
Nov 05, 2018 23.52 23.56 23.46 23.54 6,211 +0.06(+0.26%)
Nov 02, 2018 23.60 23.66 23.40 23.48 12,861 -0.01(-0.04%)
Nov 01, 2018 23.41 23.49 23.38 23.49 32,128 +0.25(+1.08%)
Oct 31, 2018 23.28 23.34 23.22 23.24 10,062 +0.28(+1.20%)
Oct 30, 2018 22.84 22.99 22.82 22.97 14,261 +0.26(+1.14%)
Oct 29, 2018 23.10 23.11 22.71 22.71 9,083 -0.09(-0.39%)
Oct 26, 2018 22.75 22.93 22.54 22.80 40,438 -0.27(-1.18%)
Oct 25, 2018 22.87 23.09 22.83 23.07 12,810 +0.32(+1.40%)
Oct 24, 2018 23.22 23.22 22.73 22.75 15,699 -0.71(-3.02%)
Oct 23, 2018 23.20 23.46 23.05 23.46 13,701 -0.15(-0.62%)
Oct 22, 2018 23.72 23.72 23.53 23.60 45,119 -0.18(-0.76%)
Oct 19, 2018 23.79 23.80 23.74 23.79 1,648,026 +0.17(+0.72%)
Oct 18, 2018 23.88 23.88 23.54 23.61 767,883 -0.38(-1.60%)
Oct 17, 2018 24.07 24.07 23.94 24.00 24,581 -0.10(-0.41%)
Oct 16, 2018 24.00 24.15 23.98 24.10 10,854 +0.36(+1.53%)
Oct 15, 2018 23.72 23.79 23.70 23.73 8,796 -0.07(-0.31%)
Oct 12, 2018 23.88 23.88 23.52 23.81 14,831 +0.09(+0.38%)
Oct 11, 2018 23.98 23.98 23.47 23.72 18,294 -0.28(-1.15%)
Oct 10, 2018 24.28 24.28 23.99 23.99 1,798 -0.52(-2.11%)
Oct 09, 2018 24.39 24.56 24.39 24.51 4,816 -0.13(-0.53%)
Oct 08, 2018 24.49 24.64 24.42 24.64 3,975 -0.03(-0.11%)
Oct 05, 2018 24.79 24.79 24.67 24.67 2,085 -0.18(-0.71%)
Oct 04, 2018 25.00 25.00 24.84 24.84 2,867 -0.24(-0.95%)
Oct 03, 2018 25.22 25.24 25.08 25.08 14,328 -0.15(-0.59%)
Oct 02, 2018 25.27 25.27 25.19 25.23 4,925 -0.22(-0.88%)
Oct 01, 2018 25.36 25.45 25.36 25.45 3,737 +0.10(+0.41%)
Sep 28, 2018 25.42 25.42 25.35 25.35 3,128 -0.22(-0.88%)
Sep 27, 2018 25.64 25.69 25.57 25.57 7,005 -0.06(-0.24%)
Sep 26, 2018 25.59 25.71 25.59 25.63 10,881 +0.02(+0.07%)
Sep 25, 2018 25.68 25.68 25.61 25.61 3,691 +0.10(+0.41%)
Sep 24, 2018 25.61 25.61 25.49 25.51 2,667 -0.12(-0.48%)
Sep 21, 2018 25.63 25.66 25.60 25.63 7,531 +0.01(+0.03%)
Sep 20, 2018 25.58 25.66 25.55 25.62 6,231 +0.31(+1.23%)
Sep 19, 2018 25.31 25.39 25.27 25.31 403,173 +0.03(+0.10%)
Sep 18, 2018 25.20 25.36 25.20 25.29 8,691 +0.20(+0.79%)
Sep 17, 2018 25.09 25.09 25.09 25.09 2,638 +0.09(+0.35%)
Sep 14, 2018 24.92 25.00 24.87 25.00 12,398 +0.15(+0.61%)
Sep 13, 2018 24.91 24.91 24.82 24.85 4,268 +0.12(+0.50%)
Sep 12, 2018 24.68 24.75 24.68 24.73 5,892 +0.10(+0.41%)
Sep 11, 2018 24.42 24.66 24.39 24.62 13,268 +0.06(+0.23%)
Sep 10, 2018 24.61 24.61 24.49 24.57 14,874 +0.16(+0.66%)
Sep 07, 2018 24.37 24.41 24.37 24.41 2,085 -0.14(-0.57%)
Sep 06, 2018 24.62 24.62 24.41 24.55 6,474 -0.12(-0.49%)
Sep 05, 2018 24.72 24.72 24.55 24.67 11,454 -0.04(-0.14%)
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.