Skip to main content

JH Developed Intl Multifactor ETF (NY: JHMD )

33.94 +0.13 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 23.13 23.26 23.08 23.12 41,181 -0.10(-0.41%)
Sep 29, 2022 22.91 23.22 22.91 23.22 202,470 -0.27(-1.14%)
Sep 28, 2022 22.95 23.54 22.95 23.48 112,291 +0.45(+1.96%)
Sep 27, 2022 23.28 23.31 22.86 23.03 37,746 -0.08(-0.33%)
Sep 26, 2022 23.22 23.48 23.04 23.11 66,602 -0.35(-1.47%)
Sep 23, 2022 23.75 23.75 23.38 23.46 10,194 -0.89(-3.67%)
Sep 22, 2022 24.47 24.47 24.22 24.35 20,823 -0.04(-0.16%)
Sep 21, 2022 24.70 24.70 24.36 24.39 8,632 -0.33(-1.32%)
Sep 20, 2022 24.77 24.82 24.55 24.71 7,273 -0.36(-1.46%)
Sep 19, 2022 24.85 25.14 24.85 25.08 10,066 +0.02(+0.08%)
Sep 16, 2022 24.95 25.14 24.94 25.06 10,162 -0.17(-0.68%)
Sep 15, 2022 25.25 25.40 25.17 25.23 14,898 -0.16(-0.64%)
Sep 14, 2022 25.46 25.53 25.33 25.40 23,373 +0.07(+0.27%)
Sep 13, 2022 25.78 25.86 25.32 25.33 24,850 -0.93(-3.55%)
Sep 12, 2022 26.30 26.38 26.22 26.26 20,283 +0.29(+1.11%)
Sep 09, 2022 25.78 25.99 25.78 25.97 234,080 +0.66(+2.62%)
Sep 08, 2022 25.02 25.36 25.02 25.31 152,143 -0.02(-0.08%)
Sep 07, 2022 24.96 25.34 24.91 25.33 57,124 +0.32(+1.27%)
Sep 06, 2022 25.11 25.20 25.01 25.01 6,860 -0.12(-0.50%)
Sep 02, 2022 25.41 25.66 25.05 25.14 14,313 -0.17(-0.68%)
Sep 01, 2022 25.25 25.32 25.04 25.31 92,965 -0.26(-1.01%)
Aug 31, 2022 25.72 25.87 25.57 25.57 192,647 -0.16(-0.63%)
Aug 30, 2022 26.08 26.13 25.69 25.73 8,124 -0.14(-0.56%)
Aug 29, 2022 25.89 26.04 25.81 25.88 44,570 +0.00(+0.00%)
Aug 26, 2022 26.61 26.61 25.88 25.88 23,060 -0.68(-2.57%)
Aug 25, 2022 26.49 26.56 26.37 26.56 22,216 +0.27(+1.02%)
Aug 24, 2022 26.20 26.42 26.20 26.29 13,651 +0.03(+0.11%)
Aug 23, 2022 26.24 26.54 26.24 26.26 16,163 +0.04(+0.15%)
Aug 22, 2022 26.41 26.41 26.20 26.22 4,578 -0.47(-1.76%)
Aug 19, 2022 26.86 26.86 26.66 26.69 11,528 -0.35(-1.29%)
Aug 18, 2022 27.19 27.19 26.98 27.04 6,372 -0.19(-0.70%)
Aug 17, 2022 27.16 27.30 27.05 27.23 11,398 -0.16(-0.60%)
Aug 16, 2022 27.22 27.43 27.22 27.39 8,853 +0.01(+0.04%)
Aug 15, 2022 27.42 27.42 27.33 27.38 5,033 -0.13(-0.49%)
Aug 12, 2022 27.43 27.56 27.35 27.52 26,492 +0.10(+0.35%)
Aug 11, 2022 27.53 27.60 27.37 27.42 31,540 +0.03(+0.11%)
Aug 10, 2022 27.38 27.49 27.33 27.39 20,442 +0.63(+2.37%)
Aug 09, 2022 26.86 26.92 26.76 26.76 7,824 -0.14(-0.51%)
Aug 08, 2022 27.09 27.10 26.84 26.90 22,560 +0.10(+0.37%)
Aug 05, 2022 26.69 26.87 26.69 26.80 6,084 -0.20(-0.75%)
Aug 04, 2022 26.98 27.06 26.78 27.00 19,732 +0.05(+0.19%)
Aug 03, 2022 26.86 26.95 26.76 26.95 8,302 +0.13(+0.49%)
Aug 02, 2022 26.99 27.05 26.78 26.82 219,979 -0.33(-1.20%)
Aug 01, 2022 27.16 27.29 27.11 27.14 17,532 +0.02(+0.07%)
Jul 29, 2022 26.80 27.16 26.80 27.12 44,512 +0.36(+1.36%)
Jul 28, 2022 26.45 26.76 26.44 26.76 24,096 +0.18(+0.68%)
Jul 27, 2022 26.27 26.60 26.18 26.58 14,736 +0.59(+2.27%)
Jul 26, 2022 26.16 26.17 25.99 25.99 16,759 -0.37(-1.42%)
Jul 25, 2022 26.41 26.44 26.28 26.37 33,046 +0.23(+0.88%)
Jul 22, 2022 26.40 26.40 26.09 26.13 13,390 -0.10(-0.37%)
Jul 21, 2022 25.90 26.23 25.90 26.23 9,049 +0.30(+1.15%)
Jul 20, 2022 26.10 26.11 25.85 25.93 8,072 -0.17(-0.66%)
Jul 19, 2022 25.96 26.15 25.96 26.11 7,985 +0.66(+2.60%)
Jul 18, 2022 25.65 25.69 25.43 25.45 32,982 +0.18(+0.73%)
Jul 15, 2022 25.14 25.35 25.05 25.26 98,925 +0.30(+1.19%)
Jul 14, 2022 24.80 24.97 24.63 24.96 100,348 -0.37(-1.48%)
Jul 13, 2022 25.10 25.41 25.10 25.34 22,280 +0.02(+0.08%)
Jul 12, 2022 25.27 25.54 25.27 25.32 34,859 +0.01(+0.05%)
Jul 11, 2022 25.46 25.48 25.28 25.31 70,918 -0.41(-1.61%)
Jul 08, 2022 25.66 25.84 25.58 25.72 60,973 +0.07(+0.26%)
Jul 07, 2022 25.65 25.69 25.58 25.65 37,846 +0.34(+1.35%)
Jul 06, 2022 25.27 25.40 25.18 25.31 19,439 -0.02(-0.06%)
Jul 05, 2022 25.13 25.35 25.01 25.33 15,717 -0.60(-2.30%)
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.