Historical Stock Prices

(ETF)
JHMF 
$32.43
*  
0.17
0.52%
Get JHMF Alerts
*Delayed - data as of Feb. 24, 2017  -  Find a broker to begin trading JHMF 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 24-NOV-2016 TO 24-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.
02/24/2017 32.54 32.54 32.3 32.43 5,717
02/23/2017 32.66 32.66 32.4775 32.6 7,270
02/22/2017 32.662 32.662 32.5 32.61 3,801
02/21/2017 32.73 32.73 32.49 32.59 10,467
02/17/2017 32.336 32.43 32.2 32.43 4,328
02/16/2017 32.59 32.59 32.2553 32.46 6,690
02/15/2017 32.36 32.52 32.252 32.49 7,900
02/14/2017 32.09 32.29 31.8582 32.25 4,204
02/13/2017 31.78 32 31.78 31.89 6,464
02/10/2017 31.66 31.66 31.49 31.5926 2,213
02/09/2017 31.26 31.5 31.214 31.4725 3,732
02/08/2017 31.031 31.09 30.936 31.09 3,428
02/07/2017 31.4127 31.4127 31.25 31.25 3,522
02/06/2017 31.52 31.52 31.3 31.33 2,831
02/03/2017 31.26 31.43 31.23 31.3915 4,406
02/02/2017 31.04 31.04 30.72 30.82 9,098
02/01/2017 31.24 31.24 30.8837 30.94 6,152
01/31/2017 31.0068 31.0068 30.7323 30.89 1,763
01/30/2017 31.125 31.125 30.79 31.05 4,488
01/27/2017 31.26 31.28 31.176 31.25 14,582
01/26/2017 31.39 31.4 31.2888 31.38 11,496
01/25/2017 31.46 31.46 31.097 31.35 14,667
01/24/2017 30.68 30.9485 30.68 30.93 2,999
01/23/2017 30.79 30.79 30.4412 30.6 3,642
01/20/2017 30.84 30.84 30.514 30.68 12,216
01/19/2017 30.76 30.7701 30.4956 30.5235 3,895
01/18/2017 30.71 30.72 30.41 30.69 1,537
01/17/2017 30.96 30.96 30.4273 30.4327 4,655
01/13/2017 31.02 31.2488 31.02 31.12 7,570
01/12/2017 30.9736 30.9736 30.71 30.9266 2,375
01/11/2017 30.96 30.99 30.92 30.956 5,852
01/10/2017 30.95 31.2 30.95 31.07 7,719
01/09/2017 31.32 31.32 30.9027 30.91 9,958
01/06/2017 31.34 31.34 30.998 31.18 4,537
01/05/2017 31.35 31.35 30.7973 30.93 10,244
01/04/2017 31.07 31.32 31.04 31.2881 13,680
01/03/2017 31.17 31.17 30.7422 30.78 5,320
12/30/2016 30.6 30.7 30.6 30.6199 1,585
12/29/2016 30.79 30.79 30.5422 30.6 3,719
12/28/2016 31.42 31.42 30.77 30.85 2,749
12/27/2016 31.39 31.39 31.095 31.1195 4,009
12/23/2016 31.0099 31.03 30.9825 31.0066 2,210
12/22/2016 31.19 31.19 31.061 31.18 4,813
12/21/2016 31.23 31.31 31.2027 31.26 5,342
12/20/2016 31.339 31.339 31.2227 31.3022 18,012
12/19/2016 30.95 30.98 30.95 30.98 1,076
12/16/2016 31.1365 31.1365 30.98 30.98 2,148
12/15/2016 31.04 31.36 31.04 31.1563 4,515
12/14/2016 30.96 31.24 30.795 30.88 3,262
12/13/2016 31.42 31.42 30.87 31.06 2,706
12/12/2016 31.32 31.32 30.9236 30.99 3,469
12/09/2016 31.48 31.48 31.1398 31.1764 1,555
12/08/2016 31.1854 31.3444 31.1646 31.29 5,930
12/07/2016 30.58 30.95 30.58 30.95 4,886
12/06/2016 30.4 30.43 30.2008 30.43 5,973
12/05/2016 30.27 30.27 30.1305 30.2 8,631
12/02/2016 30.07 30.07 29.85 29.89 955
12/01/2016 29.955 30.193 29.955 30.03 1,518
11/30/2016 29.798 29.85 29.75 29.8305 7,514
11/29/2016 29.591 29.591 29.591 29.591 00
11/28/2016 29.6997 29.6997 29.5844 29.591 1,489
11/25/2016 29.79 29.81 29.79 29.7984 810
*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?