Quantcast

Historical Stock Prices

(ETF)
JHMC 
$31.1952
*  
0.0153
0.05%
Get JHMC Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading JHMC 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 18-FEB-2018 TO 18-MAY-2018

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.
05/18/2018 31.155 31.215 31.155 31.1952 2,450
05/17/2018 30.92 31.3612 30.92 31.2105 2,429
05/16/2018 31.08 31.31 31.05 31.2338 3,924
05/15/2018 30.9302 30.9302 30.8547 30.8964 1,694
05/14/2018 30.9599 30.9599 30.9599 30.9599 00
05/11/2018 30.93 30.9599 30.9 30.9599 12,494
05/10/2018 30.76 30.8639 30.76 30.86 795
05/09/2018 30.64 30.7211 30.52 30.7211 9,267
05/08/2018 30.7 30.73 30.6 30.6128 1,683
05/07/2018 30.7192 30.7192 30.65 30.65 1,342
05/04/2018 30.4184 30.7924 30.4184 30.79 1,239
05/03/2018 30.33 30.41 30.32 30.41 952
05/02/2018 30.6301 30.6301 30.484 30.484 1,154
05/01/2018 30.455 30.5782 30.3 30.5782 1,077
04/30/2018 31.103 31.103 30.65 30.65 3,129
04/27/2018 30.88 30.9156 30.88 30.9156 5,720
04/26/2018 30.68 30.805 30.6651 30.805 969
04/25/2018 30.61 30.61 30.485 30.59 4,036
04/24/2018 30.4702 30.4702 30.4702 30.4702 174
04/23/2018 30.72 30.795 30.62 30.6598 2,176
04/20/2018 30.63 30.6364 30.51 30.51 2,310
04/19/2018 30.9644 30.9644 30.8703 30.8703 483
04/18/2018 31.31 31.31 31.13 31.13 26,510
04/17/2018 31.0638 31.1058 30.97 31.04 33,975
04/16/2018 30.61 30.7399 30.5921 30.6633 2,540
04/13/2018 30.382 30.382 30.31 30.37 1,718
04/12/2018 30.621 30.621 30.621 30.621 323
04/11/2018 30.65 30.65 30.478 30.478 6,666
04/10/2018 30.6645 30.67 30.6498 30.6498 2,337
04/09/2018 30.555 30.555 30.46 30.46 1,726
04/06/2018 30.8909 30.895 30.21 30.3559 2,999
04/05/2018 31.0005 31.0005 30.95 30.95 1,325
04/04/2018 29.875 30.53 29.87 30.53 1,265
04/03/2018 29.839 30.02 29.75 30.02 5,685
04/02/2018 29.45 29.67 29.45 29.67 44,331
03/29/2018 30.47 30.47 30.47 30.47 619
03/28/2018 30.2 30.2 30.2 30.2 00
03/27/2018 30.4778 30.5605 30.2 30.2 2,952
03/26/2018 30.018 30.49 30.01 30.49 4,207
03/23/2018 30.49 30.49 30.49 30.49 233
03/22/2018 30.4586 30.4586 30.431 30.458 505
03/21/2018 31.06 31.0998 31.06 31.0998 2,666
03/20/2018 31.0194 31.0194 31.0194 31.0194 265
03/19/2018 31.011 31.0371 30.85 30.85 5,675
03/16/2018 31.414 31.43 31.37 31.37 3,664
03/15/2018 31.32 31.32 31.22 31.2362 931
03/14/2018 31.537 31.537 31.537 31.537 00
03/13/2018 31.537 31.537 31.537 31.537 00
03/12/2018 31.536 31.537 31.525 31.537 752
03/09/2018 31.15 31.42 31.15 31.42 2,455
03/08/2018 31.1 31.11 31.01 31.08 2,358
03/07/2018 31.33 31.33 31.33 31.33 00
03/06/2018 31.11 31.33 30.9989 31.33 1,616
03/05/2018 30.9098 31.11 30.9098 31.11 1,382
03/02/2018 30.637 30.82 30.414 30.82 5,359
03/01/2018 30.9487 30.9487 30.548 30.548 1,288
02/28/2018 31.4789 31.4789 31.01 31.01 2,474
02/27/2018 31.9 31.9 31.36 31.36 72,156
02/26/2018 31.89 31.915 31.7509 31.915 5,029
02/23/2018 31.455 31.7046 31.45 31.7046 4,588
02/22/2018 31.515 31.6105 31.3542 31.37 44,787
02/21/2018 31.64 31.765 31.61 31.61 5,609
02/20/2018 31.42 31.42 31.373 31.373 1,733
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for JHMC

Research Brokers before you trade

Want to trade FX?

Smart Portfolio