Quantcast

John Hancock Multifactor Technology ETF Historical Stock Prices

(ETF)
JHMT 
$47.56
*  
0.0135
0.03%
Get JHMT Alerts
*Delayed - data as of Sep. 25, 2018  -  Find a broker to begin trading JHMT 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 25-JUN-2018 TO 25-SEP-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 N/A 47.59 47.51 47.56 3,802
09/25/2018 47.55 47.59 47.51 47.56 4,047
09/24/2018 47.3874 47.5465 47.3874 47.5465 30,393
09/21/2018 47.6019 47.6019 47.5196 47.5196 1,622
09/20/2018 47.48 47.645 47.48 47.5601 2,939
09/19/2018 47.41 47.41 46.82 47.0896 218,200
09/18/2018 47.36 47.36 47.2631 47.2631 578
09/17/2018 47.2 47.255 47.05 47.05 3,905
09/14/2018 47.6312 47.77 47.54 47.65 7,431
09/13/2018 47.35 47.658 47.35 47.4632 7,883
09/12/2018 47.05 47.05 46.72 47 13,077
09/11/2018 47.04 47.2882 47.0004 47.21 4,078
09/10/2018 46.9 47.03 46.9 46.982 10,805
09/07/2018 46.86 47.1 46.86 46.91 1,187
09/06/2018 47 47 46.76 46.92 4,701
09/05/2018 48.03 48.03 47.2143 47.4301 1,257
09/04/2018 48.12 48.12 47.7442 48.0745 4,183
08/31/2018 48.24 48.25 48.17 48.17 5,698
08/30/2018 48.288 48.42 48.252 48.42 30,370
08/29/2018 48.39 48.43 48.33 48.4 2,087
08/28/2018 47.89 48.11 47.89 48.0499 19,428
08/27/2018 47.82 47.97 47.81 47.94 3,702
08/24/2018 47.11 47.5 47.11 47.5 4,670
08/23/2018 46.921 46.97 46.829 46.93 6,973
08/22/2018 46.49 46.755 46.49 46.73 1,329
08/21/2018 46.64 46.8 46.5244 46.5967 1,642
08/20/2018 46.4 46.4 46.102 46.319 4,653
08/17/2018 46.1201 46.38 46.1 46.38 22,809
08/16/2018 46.5052 46.5366 46.4197 46.4197 697
08/15/2018 46.44 46.44 45.8996 46.2196 2,974
08/14/2018 46.45 46.81 46.45 46.71 3,186
08/13/2018 46.85 46.9677 46.6173 46.6173 924
08/10/2018 46.7693 46.7693 46.7512 46.7512 863
08/09/2018 47.2133 47.289 47.2133 47.2592 8,738
08/08/2018 47.08 47.2107 47.0396 47.2107 5,255
08/07/2018 47.159 47.159 46.9701 47.0199 4,516
08/06/2018 46.38 46.86 46.38 46.8499 4,225
08/03/2018 46.52 46.52 46.281 46.46 1,462
08/02/2018 45.61 46.349 45.4319 46.27 36,709
08/01/2018 45.8152 45.8152 45.75 45.75 3,501
07/31/2018 45.61 45.86 45.53 45.65 6,148
07/30/2018 46.33 46.33 45.41 45.41 72,831
07/27/2018 47.46 47.46 46 46.33 6,473
07/26/2018 47.23 47.34 47 47.32 4,217
07/25/2018 47.21 47.62 47 47.62 4,265
07/24/2018 47.59 47.59 47.01 47.01 805
07/23/2018 46.88 47.18 46.85 47.18 4,567
07/20/2018 47.06 47.22 47.03 47.03 1,831
07/19/2018 47.36 47.36 47.15 47.16 1,988
07/18/2018 47.19 47.3778 47.1833 47.3778 3,237
07/17/2018 46.901 47.4 46.901 47.3636 3,444
07/16/2018 46.94 47.149 46.9 46.9 4,690
07/13/2018 47.1697 47.1697 46.97 46.97 2,554
07/12/2018 46.85 47.1 46.85 47.1 2,266
07/11/2018 46.42 46.4399 46.26 46.27 4,566
07/10/2018 46.65 46.65 46.5028 46.56 3,108
07/09/2018 46.12 46.44 46.12 46.44 1,908
07/06/2018 46.15 46.17 46.13 46.16 1,888
07/05/2018 45.1278 45.5 45.0812 45.5 4,505
07/03/2018 45.39 45.39 45.3297 45.3297 605
07/02/2018 44.95 45.34 44.915 45.34 2,431
06/29/2018 45.22 45.27 44.89 44.89 3,547
06/28/2018 44.65 44.84 44.51 44.84 2,413
06/27/2018 45.319 45.3276 44.42 44.47 4,986
06/26/2018 45.2709 45.35 45.11 45.19 2,318
06/25/2018 45.53 45.53 44.8166 45.1415 8,557
*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