Quantcast

John Hancock Multifactor Mid Cap ETF Historical Stock Prices

(ETF)
JHMM 
$36.02
*  
0.30
0.84%
Get JHMM Alerts
*Delayed - data as of Aug. 14, 2018  -  Find a broker to begin trading JHMM 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 13-MAY-2018 TO 13-AUG-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.
16:00 35.99 36.09 35.81 36.02 62,643
08/13/2018 36.02 36.02 35.6576 35.72 72,009
08/10/2018 35.97 36.0729 35.8684 35.93 48,673
08/09/2018 36.23 36.34 36.1414 36.17 91,056
08/08/2018 36.22 36.4081 36.05 36.18 127,723
08/07/2018 36.81 36.81 36.1748 36.2 77,440
08/06/2018 36.02 36.16 35.9345 36.11 110,482
08/03/2018 35.95 35.982 35.81 35.96 52,843
08/02/2018 35.48 35.91 35.4721 35.88 289,879
08/01/2018 35.85 36.1564 35.5302 35.65 49,278
07/31/2018 35.73 35.88 35.63 35.84 41,602
07/30/2018 35.86 35.86 35.48 35.5005 43,369
07/27/2018 36.24 36.38 35.64 35.78 46,426
07/26/2018 35.9 36.14 35.9 36.09 32,883
07/25/2018 35.65 35.9 35.5384 35.88 75,272
07/24/2018 35.9 35.96 35.5201 35.63 34,358
07/23/2018 35.81 35.89 35.7004 35.8205 76,752
07/20/2018 35.95 36.0983 35.78 35.83 61,858
07/19/2018 35.87 36.02 35.75 35.96 74,399
07/18/2018 35.81 35.92 35.7037 35.91 44,703
07/17/2018 35.53 35.8 35.5248 35.7586 73,533
07/16/2018 35.77 35.77 35.51 35.57 33,108
07/13/2018 35.94 35.94 35.69 35.72 25,212
07/12/2018 35.6 35.9524 35.5456 35.7 39,222
07/11/2018 35.59 35.6 35.4473 35.49 22,742
07/10/2018 36.14 36.14 35.602 35.72 54,898
07/09/2018 35.58 35.71 35.534 35.71 29,899
07/06/2018 35.17 35.43 35.105 35.36 123,905
07/05/2018 34.98 35.43 34.8321 35.11 19,574
07/03/2018 34.94 35.1 34.8245 34.8246 24,230
07/02/2018 35.03 35.03 34.5748 34.8236 62,026
06/29/2018 34.92 35.11 34.8424 34.8424 125,078
06/28/2018 34.59 34.84 34.4401 34.76 55,659
06/27/2018 35.05 35.1899 34.6 34.62 35,495
06/26/2018 34.93 35.09 34.9 34.99 27,973
06/25/2018 35.34 35.34 34.91 35.07 81,890
06/22/2018 35.7 35.7 35.517 35.517 283,783
06/21/2018 35.86 36.1617 35.531 35.59 33,783
06/20/2018 35.84 35.91 35.74 35.83 74,380
06/19/2018 36.23 36.23 35.4292 35.68 63,629
06/18/2018 35.6 35.91 35.6 35.87 49,180
06/15/2018 35.66 35.88 35.5948 35.8 22,032
06/14/2018 35.91 35.92 35.7602 35.87 48,824
06/13/2018 36.07 36.07 35.7587 35.8 46,398
06/12/2018 35.9 36.02 35.81 35.9598 26,940
06/11/2018 35.83 35.93 35.79 35.79 21,648
06/08/2018 35.66 35.82 35.58 35.81 83,184
06/07/2018 35.77 35.8406 35.5164 35.6378 72,992
06/06/2018 35.44 35.66 35.3763 35.64 40,827
06/05/2018 35.31 35.41 35.26 35.41 41,278
06/04/2018 35.3 35.3 35.1347 35.26 112,044
06/01/2018 35.11 35.2603 35.0702 35.14 30,244
05/31/2018 35.13 35.13 34.811 34.84 23,735
05/30/2018 34.91 35.24 34.91 35.13 36,195
05/29/2018 34.9 34.9305 34.5998 34.74 26,238
05/25/2018 35.02 35.11 34.975 35.06 58,192
05/24/2018 34.98 35.13 34.866 35.06 18,239
05/23/2018 35 35.1 34.9064 35.1 41,777
05/22/2018 35.36 35.36 35.0364 35.07 45,247
05/21/2018 35.19 35.28 35.1664 35.23 33,375
05/18/2018 35.01 35.06 34.9676 35 19,089
05/17/2018 34.99 35.13 34.87 35.018 21,955
05/16/2018 34.73 35.04 34.73 34.95 20,608
05/15/2018 34.77 34.81 34.6564 34.74 129,769
05/14/2018 35.05 35.09 34.8301 34.88 38,281
*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