Quantcast

John Hancock Multifactor Large Cap ETF Historical Stock Prices

(ETF)
JHML 
$33.84
*  
0.10
0.3%
Get JHML Alerts
*Delayed - data as of Jan. 23, 2019  -  Find a broker to begin trading JHML now


Community Rating:
View:    JHML After Hours
 
 
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-OCT-2018 TO 22-JAN-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 33.86 34.01 33.5181 33.84 132,006
01/22/2019 34.01 34.0143 33.5773 33.74 34,613
01/18/2019 34 34.3 33.93 34.2 56,076
01/17/2019 33.39 33.8184 33.39 33.77 49,630
01/16/2019 33.55 33.5898 33.4601 33.5085 58,614
01/15/2019 33.09 33.39 33.09 33.39 21,383
01/14/2019 33.17 33.2 33.0726 33.08 25,440
01/11/2019 33.16 33.29 33.1048 33.2699 56,240
01/10/2019 32.98 33.26 32.898 33.26 32,879
01/09/2019 33.13 33.1967 32.89 33.0705 127,604
01/08/2019 32.93 32.93 32.64 32.9 59,574
01/07/2019 32.37 32.7571 32.2842 32.57 113,770
01/04/2019 31.72 32.375 31.6534 32.3283 45,164
01/03/2019 31.706 31.709 31.28 31.29 65,737
01/02/2019 31.53 32.0982 31.53 31.99 30,638
12/31/2018 31.96 32.05 31.69 32.05 231,327
12/28/2018 31.97 32.15 31.56 31.79 236,104
12/27/2018 31.22 31.79 30.66 31.79 191,680
12/26/2018 30.28 31.4236 30.0174 31.4236 218,513
12/24/2018 30.72 30.8 30.0897 30.1 105,177
12/21/2018 31.89 32.21 31.1 31.2193 107,651
12/20/2018 32.07 32.279 31.44 31.72 194,576
12/19/2018 32.84 33.25 32.2368 32.351 74,741
12/18/2018 33.03 33.1892 32.6482 32.79 90,252
12/17/2018 33.41 33.5018 32.6429 32.82 58,132
12/14/2018 33.83 33.9281 33.42 33.5204 672,270
12/13/2018 34.31 34.31 33.937 34.09 43,104
12/12/2018 34.32 34.59 34.178 34.1784 50,008
12/11/2018 34.49 34.49 33.8015 33.97 590,915
12/10/2018 34 34.0852 33.34 34.01 475,536
12/07/2018 34.68 34.926 33.978 34.03 571,913
12/06/2018 34.32 34.81 33.9 34.73 93,600
12/04/2018 35.93 35.9699 34.8362 34.88 100,021
12/03/2018 36.26 36.26 35.7764 35.9949 77,585
11/30/2018 35.34 35.635 35.34 35.6 63,935
11/29/2018 35.44 35.57 35.2181 35.43 59,069
11/28/2018 34.87 35.48 34.7501 35.48 85,568
11/27/2018 34.59 34.75 34.5121 34.73 56,190
11/26/2018 34.54 34.71 34.4589 34.71 71,597
11/23/2018 34.16 34.3575 34.16 34.22 6,572
11/21/2018 34.45 34.599 34.33 34.39 60,288
11/20/2018 34.36 34.5 34.0769 34.23 101,794
11/19/2018 35.4 35.4 34.71 34.82 40,172
11/16/2018 35.25 35.437 35.0781 35.36 26,403
11/15/2018 34.8 35.31 34.61 35.2 47,702
11/14/2018 35.44 35.45 34.75 34.9 59,695
11/13/2018 35.34 35.5005 35.07 35.15 35,305
11/12/2018 35.86 35.86 35.15 35.1872 52,602
11/09/2018 36 36 35.6546 35.85 30,062
11/08/2018 36.1 36.25 36.03 36.1103 86,121
11/07/2018 35.92 36.24 35.76 36.24 31,602
11/06/2018 35.35 35.58 35.35 35.58 64,457
11/05/2018 35.28 35.3968 35.12 35.33 36,616
11/02/2018 35.45 35.53 34.95 35.13 32,386
11/01/2018 35.07 35.3552 34.99 35.35 41,494
10/31/2018 34.85 35.23 34.85 34.94 98,916
10/30/2018 34.03 34.58 34.006 34.58 126,307
10/29/2018 34.46 34.74 33.611 33.96 71,772
10/26/2018 34.22 34.46 33.781 34.04 122,895
10/25/2018 34.35 34.879 34.23 34.61 38,241
10/24/2018 35.11 35.14 34.1 34.1 46,379
10/23/2018 34.81 35.29 34.549 35.149 55,562
10/22/2018 35.55 35.6343 35.3289 35.4 57,632
*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