Quantcast

John Hancock Multifactor Materials ETF Historical Stock Prices

(ETF)
JHMA 
$32.7027
*  
0.0188
0.06%
Get JHMA Alerts
*Delayed - data as of Apr. 23, 2019 13:03 ET  -  Find a broker to begin trading JHMA now


Community Rating:
View:    JHMA Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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.
13:03 N/A 32.7027 32.61 32.7027 200
04/22/2019 32.69 32.69 32.6839 32.6839 1,350
04/18/2019 32.8706 33 32.8706 32.9076 13,687
04/17/2019 32.8887 32.8887 32.8887 32.8887 88
04/16/2019 32.8601 33.0782 32.8601 33.0782 368
04/15/2019 33.0889 33.0889 33.0889 33.0889 00
04/12/2019 33.019 33.0889 33.019 33.0889 482
04/11/2019 32.8089 32.8089 32.7413 32.7413 3,630
04/10/2019 32.6787 32.7641 32.6787 32.7641 384
04/09/2019 32.75 32.75 32.71 32.7328 5,152
04/08/2019 33.01 33.1056 33.01 33.1056 100
04/05/2019 33.0901 33.13 33.0353 33.0688 3,557
04/04/2019 32.9798 32.9798 32.9798 32.9798 12
04/03/2019 32.76 32.76 32.7186 32.7186 300
04/02/2019 32.3317 32.4273 32.3317 32.4273 781
04/01/2019 32.37 32.4607 32.35 32.4607 4,212
03/29/2019 31.7153 31.7153 31.7153 31.7153 00
03/28/2019 31.6833 31.7153 31.6833 31.7153 120
03/27/2019 31.41 31.41 31.4047 31.4047 300
03/26/2019 31.34 31.34 31.33 31.33 345
03/25/2019 31.1768 31.1768 31.15 31.1548 445
03/22/2019 31.1591 31.1591 31.1591 31.1591 126
03/21/2019 32.1853 32.1853 32.1613 32.1613 784
03/20/2019 31.53 31.94 31.5099 31.7609 923
03/19/2019 32.14 32.17 31.84 31.8404 10,563
03/18/2019 31.8 31.912 31.69 31.912 8,611
03/15/2019 31.93 31.93 31.691 31.691 1,078
03/14/2019 31.88 31.88 31.7312 31.7312 302
03/13/2019 32.1 32.24 32.06 32.0644 1,286
03/12/2019 32.06 32.06 31.9 31.9138 101,669
03/11/2019 31.7186 31.7186 31.7186 31.7186 02
03/08/2019 31.2681 31.2681 31.2681 31.2681 10
03/07/2019 31.4006 31.4006 31.4006 31.4006 09
03/06/2019 31.7687 31.7687 31.7687 31.7687 108
03/05/2019 32.0354 32.0354 32.0354 32.0354 00
03/04/2019 32.27 32.27 32 32.0354 562
03/01/2019 32.4 32.4 32.1093 32.1093 200
02/28/2019 32.3087 32.3087 32.07 32.07 1,412
02/27/2019 32.4402 32.4402 32.4402 32.4402 34
02/26/2019 32.6362 32.6362 32.6362 32.6362 00
02/25/2019 32.6362 32.6362 32.6362 32.6362 19
02/22/2019 32.4858 32.4858 32.4858 32.4858 22
02/21/2019 32.3125 32.3125 32.2632 32.2632 577
02/20/2019 32.37 32.55 32.34 32.395 617
02/19/2019 31.56 31.774 31.56 31.774 182
02/15/2019 31.4608 31.4625 31.42 31.4625 725
02/14/2019 31.3273 31.3273 31.2011 31.2011 409
02/13/2019 31.41 31.41 31.3738 31.3738 226
02/12/2019 30.6233 30.6233 30.6233 30.6233 00
02/11/2019 30.6233 30.6233 30.6233 30.6233 36
02/08/2019 31.1846 31.1846 31.1846 31.1846 00
02/07/2019 31.1846 31.1846 31.1846 31.1846 00
02/06/2019 31.1846 31.1846 31.1846 31.1846 33
02/05/2019 31.2804 31.2804 31.2804 31.2804 131
02/04/2019 30.96 31.1749 30.96 31.1749 102
02/01/2019 30.85 31.095 30.85 31.095 116
01/31/2019 31.1 31.1 30.745 30.9588 835
01/30/2019 30.98 31.0243 30.98 31.0243 1,368
01/29/2019 30.2131 30.2131 30.2131 30.2131 00
01/28/2019 30.2131 30.2131 30.2131 30.2131 03
01/25/2019 29.96 30.385 29.96 30.385 300
01/24/2019 29.76 29.76 29.6803 29.6803 102
01/23/2019 29.95 29.95 29.9028 29.9028 101
01/22/2019 30.06 30.12 30.06 30.12 475
*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?



Smart Portfolio