Historical Stock Prices

(ETF)
JHMA 
$31.0323
*  
unch
unch
Get JHMA Alerts
*Delayed - data as of Feb. 17, 2017  -  Find a broker to begin trading JHMA now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-NOV-2016 TO 17-FEB-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/17/2017 31.0323 31.0323 31.0323 31.0323 00
02/16/2017 30.99 31.0323 30.9899 31.0323 760
02/15/2017 31.14 31.14 31.14 31.14 211
02/14/2017 30.99 31.01 30.99 31.0099 466
02/13/2017 31.25 31.25 31.1599 31.16 2,810
02/10/2017 30.4795 30.4795 30.4795 30.4795 00
02/09/2017 30.4795 30.4795 30.4795 30.4795 603
02/08/2017 30.2715 30.2715 30.2715 30.2715 00
02/07/2017 30.2715 30.2715 30.2715 30.2715 150
02/06/2017 30.61 30.61 30.41 30.44 987
02/03/2017 30.47 30.47 30.47 30.47 1,104
02/02/2017 30.3499 30.3499 30.3499 30.3499 00
02/01/2017 30.98 30.98 30.3499 30.3499 806
01/31/2017 30.22 30.2952 30.19 30.19 1,696
01/30/2017 30.8 30.8 30.24 30.35 577
01/27/2017 30.75 30.79 30.69 30.726 4,271
01/26/2017 30.71 30.75 30.7075 30.7075 2,669
01/25/2017 30.69 30.69 30.68 30.68 1,697
01/24/2017 30 30.3334 30 30.3334 3,744
01/23/2017 29.82 29.82 29.82 29.82 1,518
01/20/2017 29.765 29.8 29.765 29.8 700
01/19/2017 29.53 29.53 29.5175 29.5175 556
01/18/2017 29.6403 29.6403 29.6403 29.6403 00
01/17/2017 29.6403 29.6403 29.6403 29.6403 00
01/13/2017 29.6403 29.6403 29.6403 29.6403 00
01/12/2017 29.6403 29.6403 29.6403 29.6403 171
01/11/2017 29.54 29.54 29.54 29.54 00
01/10/2017 29.56 29.56 29.54 29.54 2,400
01/09/2017 29.54 29.54 29.54 29.54 00
01/06/2017 29.54 29.54 29.54 29.54 00
01/05/2017 29.63 29.63 29.52 29.54 1,049
01/04/2017 29.31 29.44 29.31 29.4295 775
01/03/2017 28.7667 28.7667 28.7667 28.7667 164
12/30/2016 28.7899 28.7899 28.7736 28.7736 605
12/29/2016 28.95 28.95 28.95 28.95 00
12/28/2016 29.1 29.11 28.95 28.95 1,232
12/27/2016 29.316 29.316 29.2668 29.2698 400
12/23/2016 29.232 29.232 29.232 29.232 00
12/22/2016 29.232 29.232 29.232 29.232 100
12/21/2016 29.4 29.4 29.3844 29.3844 1,800
12/20/2016 29.3125 29.44 29.3125 29.4026 8,350
12/19/2016 29.2299 29.2299 29.19 29.19 818
12/16/2016 30.0522 30.0522 30.0522 30.0522 00
12/15/2016 30.0522 30.0522 30.0522 30.0522 00
12/14/2016 30.0522 30.0522 30.0522 30.0522 00
12/13/2016 30.0522 30.0522 30.0522 30.0522 00
12/12/2016 30.13 30.13 30.0522 30.0522 510
12/09/2016 30.341 30.341 30.176 30.176 569
12/08/2016 31.2 31.2 31.2 31.2 340
12/07/2016 29.7296 29.7296 29.7296 29.7296 100
12/06/2016 29.327 29.46 29.327 29.444 2,137
12/05/2016 29.36 29.51 29.2291 29.4683 4,000
12/02/2016 28.97 28.97 28.97 28.97 00
12/01/2016 29.2062 29.2062 28.97 28.97 705
11/30/2016 29.377 29.377 28.96 29.0324 2,602
11/29/2016 28.82 28.82 28.82 28.82 331
11/28/2016 28.5466 28.5466 28.5466 28.5466 00
11/25/2016 28.5466 28.5466 28.5466 28.5466 00
11/23/2016 28.5466 28.5466 28.5466 28.5466 00
11/22/2016 28.5466 28.5466 28.5466 28.5466 154
11/21/2016 28.37 28.37 28.35 28.35 1,088
11/18/2016 28.04 28.05 27.91 28.05 3,840
11/17/2016 28.05 28.05 28.05 28.05 172
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?