Quantcast

Historical Stock Prices

(ETF)
JHMD 
$28.8548
*  
0.0652
0.23%
Get JHMD Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading JHMD 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
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 18-JAN-2019 TO 18-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.
04/18/2019 28.8109 28.9199 28.8109 28.8548 6,195
04/17/2019 28.92 28.96 28.8212 28.92 5,050
04/16/2019 28.77 28.9299 28.767 28.8617 21,254
04/15/2019 28.69 28.7388 28.69 28.7388 1,689
04/12/2019 28.69 28.7417 28.66 28.7235 7,008
04/11/2019 28.5965 28.5998 28.47 28.52 10,068
04/10/2019 28.52 28.65 28.52 28.64 4,503
04/09/2019 28.62 28.62 28.52 28.5363 8,475
04/08/2019 28.6202 28.675 28.6101 28.6471 2,885
04/05/2019 28.6259 28.675 28.6259 28.6585 4,081
04/04/2019 28.6464 28.6699 28.56 28.56 12,551
04/03/2019 28.64 28.74 28.611 28.69 6,337
04/02/2019 28.4217 28.49 28.4085 28.45 2,589
04/01/2019 28.3772 28.4652 28.3772 28.4652 2,195
03/29/2019 28.1646 28.1646 28.041 28.0792 5,489
03/28/2019 27.9199 28.05 27.8596 28 18,477
03/27/2019 28.1 28.1 27.9701 28.0033 1,130
03/26/2019 27.995 28.05 27.93 28.05 3,972
03/25/2019 27.8235 27.8889 27.776 27.88 13,178
03/22/2019 28.05 28.05 27.8386 27.8386 3,031
03/21/2019 28.2201 28.36 28.2109 28.36 2,636
03/20/2019 28.1858 28.3667 28.1858 28.3422 771
03/19/2019 28.4108 28.49 28.3458 28.3458 1,518
03/18/2019 28.2169 28.34 28.2169 28.34 2,936
03/15/2019 28.04 28.155 28.04 28.15 61,607
03/14/2019 27.955 27.9741 27.8898 27.895 2,945
03/13/2019 27.81 28 27.8 28 41,853
03/12/2019 27.814 27.8299 27.72 27.72 3,934
03/11/2019 27.53 27.84 27.53 27.84 13,035
03/08/2019 27.39 27.52 27.39 27.52 11,667
03/07/2019 27.74 27.74 27.5235 27.58 15,079
03/06/2019 27.99 28.01 27.89 27.89 9,053
03/05/2019 27.9349 28.03 27.9349 28.03 2,342
03/04/2019 28.09 28.09 27.918 28.01 3,995
03/01/2019 28.102 28.102 27.981 28.04 9,176
02/28/2019 27.95 28.03 27.935 27.99 24,513
02/27/2019 28.077 28.1005 28 28.04 6,950
02/26/2019 28.1 28.15 28.1 28.1419 8,648
02/25/2019 28.07 28.07 27.91 27.94 87,608
02/22/2019 27.91 27.9599 27.84 27.94 37,835
02/21/2019 27.8451 27.8799 27.7018 27.7968 9,787
02/20/2019 27.96 28.04 27.87 27.88 4,453
02/19/2019 27.66 27.91 27.66 27.88 9,967
02/15/2019 27.679 27.74 27.635 27.67 10,086
02/14/2019 27.299 27.44 27.27 27.34 8,680
02/13/2019 27.49 27.49 27.3 27.38 44,528
02/12/2019 27.3146 27.375 27.2706 27.31 4,654
02/11/2019 27 27.0899 27 27.01 45,264
02/08/2019 26.953 27.1 26.92 27.1 44,458
02/07/2019 27.28 27.34 27.12 27.12 151,629
02/06/2019 27.59 27.6 27.45 27.57 179,560
02/05/2019 27.55 27.68 27.55 27.68 4,411
02/04/2019 27.239 27.44 27.208 27.4 112,808
02/01/2019 27.34 27.3683 27.24 27.26 12,151
01/31/2019 27.45 27.45 27.26 27.29 143,438
01/30/2019 27.24 27.58 27.23 27.41 173,194
01/29/2019 27.22 27.33 27.1853 27.21 30,599
01/28/2019 27.04 27.14 27.04 27.1184 9,564
01/25/2019 27.291 27.3 27.2 27.27 9,187
01/24/2019 26.89 26.98 26.87 26.97 10,743
01/23/2019 26.91 26.95 26.69 26.92 179,084
01/22/2019 26.83 26.8977 26.73 26.78 11,411
01/18/2019 27.09 27.2 27.07 27.18 10,243
*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