Skip to main content

JH Developed Intl Multifactor ETF (NY: JHMD )

33.35 +0.21 (+0.63%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 24.01 24.09 24.01 24.06 25,969 +0.05(+0.19%)
Sep 27, 2019 24.12 24.12 24.00 24.01 4,858 -0.09(-0.38%)
Sep 26, 2019 24.10 24.12 24.07 24.10 4,358 +0.08(+0.33%)
Sep 25, 2019 23.89 24.04 23.89 24.02 51,865 -0.08(-0.34%)
Sep 24, 2019 24.24 24.24 24.08 24.10 6,154 -0.07(-0.30%)
Sep 23, 2019 24.11 24.20 24.11 24.18 33,665 -0.09(-0.36%)
Sep 20, 2019 24.34 24.36 24.26 24.26 36,671 -0.06(-0.25%)
Sep 19, 2019 24.39 24.42 24.33 24.33 4,149 +0.08(+0.32%)
Sep 18, 2019 24.20 24.27 24.14 24.25 10,796 -0.06(-0.25%)
Sep 17, 2019 24.20 24.31 24.19 24.31 3,949 +0.08(+0.31%)
Sep 16, 2019 24.29 24.29 24.22 24.23 53,792 -0.21(-0.84%)
Sep 13, 2019 24.48 24.49 24.42 24.44 46,041 +0.13(+0.52%)
Sep 12, 2019 24.18 24.35 24.18 24.31 19,172 +0.16(+0.67%)
Sep 11, 2019 24.14 24.15 24.11 24.15 22,223 +0.17(+0.69%)
Sep 10, 2019 23.95 24.03 23.89 23.98 5,087 +0.05(+0.19%)
Sep 09, 2019 23.92 23.96 23.90 23.94 18,663 +0.03(+0.12%)
Sep 06, 2019 23.91 23.94 23.85 23.91 5,437 +0.10(+0.42%)
Sep 05, 2019 23.85 23.86 23.79 23.81 17,263 +0.17(+0.73%)
Sep 04, 2019 23.61 23.67 23.57 23.64 3,292 +0.31(+1.32%)
Sep 03, 2019 23.31 23.35 23.29 23.33 3,976 -0.08(-0.33%)
Aug 30, 2019 23.50 23.50 23.29 23.41 20,128 +0.08(+0.33%)
Aug 29, 2019 23.33 23.36 23.31 23.33 2,484 +0.16(+0.71%)
Aug 28, 2019 23.08 23.24 23.06 23.17 11,825 +0.00(+0.00%)
Aug 27, 2019 23.24 23.24 23.13 23.17 12,198 +0.03(+0.13%)
Aug 26, 2019 23.19 23.20 23.06 23.14 17,195 +0.17(+0.75%)
Aug 23, 2019 23.21 23.24 22.96 22.96 6,940 -0.31(-1.32%)
Aug 22, 2019 23.30 23.30 23.18 23.27 14,704 -0.04(-0.18%)
Aug 21, 2019 23.36 23.39 23.31 23.31 26,370 +0.16(+0.70%)
Aug 20, 2019 23.13 23.19 23.09 23.15 15,425 -0.07(-0.32%)
Aug 19, 2019 23.24 23.33 23.21 23.22 21,995 +0.14(+0.62%)
Aug 16, 2019 22.90 23.12 22.90 23.08 19,781 +0.26(+1.14%)
Aug 15, 2019 22.82 22.87 22.77 22.82 19,087 +0.05(+0.23%)
Aug 14, 2019 22.92 23.02 22.77 22.77 9,865 -0.56(-2.41%)
Aug 13, 2019 23.33 23.37 23.28 23.33 6,249 +0.20(+0.86%)
Aug 12, 2019 23.24 23.28 23.12 23.13 4,682 -0.24(-1.02%)
Aug 09, 2019 23.47 23.47 23.35 23.37 6,015 -0.14(-0.59%)
Aug 08, 2019 23.42 23.59 23.42 23.51 6,732 +0.18(+0.78%)
Aug 07, 2019 23.20 23.42 23.20 23.33 47,070 +0.15(+0.66%)
Aug 06, 2019 23.16 23.22 23.00 23.18 127,017 +0.09(+0.41%)
Aug 05, 2019 23.21 23.21 23.05 23.08 4,688 -0.59(-2.48%)
Aug 02, 2019 23.69 23.71 23.57 23.67 11,915 -0.16(-0.68%)
Aug 01, 2019 24.03 24.13 23.82 23.83 18,674 -0.05(-0.19%)
Jul 31, 2019 24.05 24.13 23.87 23.88 3,817 -0.14(-0.60%)
Jul 30, 2019 24.03 24.05 24.02 24.02 11,547 -0.32(-1.33%)
Jul 29, 2019 24.35 24.35 24.29 24.34 7,557 +0.04(+0.18%)
Jul 26, 2019 24.35 24.35 24.23 24.30 18,971 +0.05(+0.21%)
Jul 25, 2019 24.33 24.33 24.24 24.25 3,728 -0.24(-0.99%)
Jul 24, 2019 24.48 24.53 24.48 24.49 3,141 -0.01(-0.05%)
Jul 23, 2019 24.46 24.55 24.46 24.50 7,926 +0.14(+0.57%)
Jul 22, 2019 24.34 24.40 24.34 24.36 2,454 +0.03(+0.12%)
Jul 19, 2019 24.39 24.41 24.33 24.33 4,280 -0.06(-0.23%)
Jul 18, 2019 24.27 24.43 24.23 24.39 15,346 +0.02(+0.10%)
Jul 17, 2019 24.39 24.41 24.37 24.37 14,218 -0.00(-0.01%)
Jul 16, 2019 24.44 24.44 24.36 24.37 7,337 -0.08(-0.32%)
Jul 15, 2019 24.46 24.48 24.45 24.45 5,785 +0.03(+0.12%)
Jul 12, 2019 24.38 24.43 24.33 24.42 9,601 +0.03(+0.14%)
Jul 11, 2019 24.39 24.41 24.34 24.38 6,316 -0.01(-0.04%)
Jul 10, 2019 24.38 24.41 24.37 24.39 4,678 +0.11(+0.46%)
Jul 09, 2019 24.30 24.32 24.24 24.28 12,499 -0.17(-0.71%)
Jul 08, 2019 24.47 24.49 24.45 24.45 13,841 -0.10(-0.42%)
Jul 05, 2019 24.51 24.60 24.51 24.56 3,817 -0.21(-0.84%)
Jul 03, 2019 24.76 24.77 24.76 24.77 347 +0.15(+0.60%)
Jul 02, 2019 24.59 24.65 24.59 24.62 12,179 +0.07(+0.28%)
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.