Quantcast

John Hancock Multifactor Industrials ETF Historical Stock Prices

(ETF)
JHMI 
$37.04
*  
0.7265
1.92%
Get JHMI Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading JHMI 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 25-JAN-2019 TO 25-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.
16:00 37.05 37.45 36.92 37.04 40,099
04/25/2019 37.45 37.45 36.92 37.04 40,099
04/24/2019 37.8246 37.8246 37.7665 37.7665 226
04/23/2019 37.57 37.8699 37.57 37.793 61,110
04/22/2019 37.42 37.5156 37.42 37.43 1,274
04/18/2019 37.42 37.6693 37.42 37.5845 15,322
04/17/2019 37.29 37.39 37.2713 37.2774 1,335
04/16/2019 37.11 37.26 37.11 37.2144 1,602
04/15/2019 37.04 37.04 37.0094 37.0347 1,885
04/12/2019 37.0927 37.1862 37.04 37.1862 4,467
04/11/2019 36.72 36.7941 36.72 36.7941 125
04/10/2019 36.3201 36.44 36.3201 36.4155 1,850
04/09/2019 36.46 36.46 36.2802 36.2802 273
04/08/2019 36.55 36.806 36.55 36.806 865
04/05/2019 36.8903 36.8903 36.8057 36.8398 787
04/04/2019 36.67 36.6902 36.63 36.6902 556
04/03/2019 36.643 36.643 36.44 36.44 698
04/02/2019 36.3036 36.3919 36.3036 36.3919 771
04/01/2019 36.24 36.3977 36.2346 36.3977 2,233
03/29/2019 35.57 35.638 35.57 35.638 320
03/28/2019 35.18 35.3604 35.18 35.3604 405
03/27/2019 35.11 35.113 35.051 35.0931 2,303
03/26/2019 35.08 35.08 35.0382 35.0382 405
03/25/2019 34.8 34.835 34.8 34.8129 497
03/22/2019 35.06 35.06 34.7538 34.7538 30,571
03/21/2019 35.3914 35.6452 35.3914 35.6277 1,570
03/20/2019 35.26 35.51 35.1433 35.2487 2,118
03/19/2019 35.835 35.86 35.44 35.5019 12,252
03/18/2019 35.45 35.6622 35.428 35.6622 12,478
03/15/2019 35.48 35.5515 35.3486 35.3486 2,251
03/14/2019 35.61 35.61 35.36 35.3892 1,290
03/13/2019 35.52 35.59 35.46 35.5044 27,593
03/12/2019 35.37 35.37 35.26 35.2649 22,323
03/11/2019 35.29 35.38 35.29 35.38 690
03/08/2019 34.8 34.9565 34.8 34.9565 416
03/07/2019 35.0021 35.0339 34.8958 35.0339 2,952
03/06/2019 35.93 35.93 35.3067 35.3067 1,116
03/05/2019 35.6188 35.76 35.5813 35.5813 3,905
03/04/2019 35.95 36 35.4999 35.6843 1,452
03/01/2019 35.8 35.9 35.79 35.8895 2,420
02/28/2019 35.79 35.79 35.7045 35.7081 2,562
02/27/2019 35.8575 35.8575 35.822 35.822 3,666
02/26/2019 35.7408 35.7408 35.7408 35.7408 142
02/25/2019 36.29 36.29 35.8374 35.8374 524
02/22/2019 35.65 35.7313 35.65 35.7313 266
02/21/2019 35.51 35.6 35.405 35.4911 59,085
02/20/2019 35.52 35.59 35.48 35.556 7,288
02/19/2019 35.3792 35.59 35.36 35.4554 123,083
02/15/2019 35.43 35.43 35.35 35.4138 342
02/14/2019 35.12 35.12 35.02 35.02 2,200
02/13/2019 35.129 35.1352 34.9981 35.1272 605
02/12/2019 34.9271 34.9271 34.9271 34.9271 21
02/11/2019 34.4087 34.4087 34.4087 34.4087 31
02/08/2019 34.16 34.1887 34.16 34.1887 174
02/07/2019 34.33 34.33 34.04 34.1291 1,747
02/06/2019 34.3461 34.3461 34.3461 34.3461 04
02/05/2019 34.3379 34.3379 34.3379 34.3379 102
02/04/2019 34 34.0712 34 34.0712 197
02/01/2019 33.72 33.7703 33.72 33.7703 174
01/31/2019 33.6565 33.6565 33.6565 33.6565 40
01/30/2019 33.31 33.61 33.21 33.5652 1,292
01/29/2019 33.14 33.14 32.9927 33.1102 224
01/28/2019 32.8 32.8 32.756 32.7849 616
01/25/2019 32.9959 32.9959 32.9959 32.9959 106
*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