Quantcast

John Hancock Multifactor Utilities ETF Historical Stock Prices

(ETF)
JHMU 
$31.677
*  
0.2132
0.68%
Get JHMU Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading JHMU now


Community Rating:
View:    JHMU Pre-Market
 
 
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-DEC-2018 TO 22-MAR-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 31.48 31.8328 31.677 31.677 4,024
03/22/2019 31.7315 31.8328 31.677 31.677 4,024
03/21/2019 31.3814 31.4948 31.3814 31.4638 2,689
03/20/2019 30.99 31.2803 30.99 31.0997 2,347
03/19/2019 31.25 31.25 30.93 30.9951 14,284
03/18/2019 31.53 31.53 31.3401 31.3798 4,121
03/15/2019 31.3 31.595 31.3 31.48 5,464
03/14/2019 31.48 31.557 31.32 31.33 5,675
03/13/2019 31.51 31.51 31.27 31.37 4,242
03/12/2019 31.21 31.3746 31.1904 31.319 34,862
03/11/2019 31.11 31.1231 30.9 31.1231 3,258
03/08/2019 30.76 30.8824 30.69 30.8824 410
03/07/2019 30.84 30.8924 30.7676 30.7676 2,716
03/06/2019 30.78 30.78 30.58 30.706 8,008
03/05/2019 30.83 30.83 30.649 30.7036 6,361
03/04/2019 30.88 30.88 30.4762 30.732 1,794
03/01/2019 30.48 30.7082 30.48 30.7082 3,676
02/28/2019 30.35 30.7039 30.35 30.62 6,558
02/27/2019 30.45 30.5666 30.39 30.4927 3,833
02/26/2019 30.42 30.52 30.33 30.4583 2,606
02/25/2019 30.8 30.8 30.4293 30.4868 2,232
02/22/2019 30.6 30.6665 30.58 30.6665 1,278
02/21/2019 30.13 30.5108 30.13 30.5108 2,603
02/20/2019 30.05 30.3069 30.05 30.28 11,117
02/19/2019 29.99 30.153 29.955 30.11 154,880
02/15/2019 30.052 30.052 29.94 29.9807 471
02/14/2019 29.93 29.9632 29.89 29.89 4,146
02/13/2019 29.89 29.916 29.81 29.916 6,449
02/12/2019 29.89 29.9765 29.89 29.9765 454
02/11/2019 29.82 29.96 29.82 29.96 5,671
02/08/2019 29.84 29.91 29.77 29.91 4,222
02/07/2019 29.47 29.7686 29.47 29.76 3,303
02/06/2019 29.39 29.4011 29.3533 29.4011 1,762
02/05/2019 29.56 29.56 29.37 29.43 2,434
02/04/2019 29.25 29.4 29.23 29.4 6,726
02/01/2019 29.2458 29.3657 29.23 29.3657 2,572
01/31/2019 28.84 29.52 28.84 29.52 2,462
01/30/2019 28.63 28.88 28.63 28.88 14,181
01/29/2019 28.71 28.71 28.63 28.6639 2,098
01/28/2019 28.78 28.78 28.59 28.59 1,377
01/25/2019 28.9 29.13 28.7343 28.7343 1,740
01/24/2019 28.97 29.07 28.7 29.07 671
01/23/2019 28.69 28.98 28.69 28.98 769
01/22/2019 28.51 28.6001 28.42 28.6 14,911
01/18/2019 28.61 28.61 28.5399 28.5399 740
01/17/2019 28.47 28.63 28.32 28.63 17,879
01/16/2019 28.22 28.4301 28.22 28.3974 552
01/15/2019 27.88 28.45 27.88 28.29 1,951
01/14/2019 28.05 28.2 27.891 27.95 5,049
01/11/2019 28.67 28.67 28.43 28.55 5,832
01/10/2019 28.16 28.68 28.16 28.68 2,716
01/09/2019 28.45 28.45 28.21 28.2291 1,382
01/08/2019 27.95 28.41 27.95 28.41 8,057
01/07/2019 28 28.1 28 28.05 15,514
01/04/2019 28.06 28.2197 28.0473 28.2197 31,942
01/03/2019 27.66 28.01 27.66 27.8881 2,623
01/02/2019 27.89 28.26 26.19 27.79 519,473
12/31/2018 28.04 28.36 28.03 28.36 12,417
12/28/2018 28.405 28.405 28.15 28.243 3,105
12/27/2018 27.73 28.1723 27.53 28.1723 12,037
12/26/2018 26.2 27.9632 26.2 27.9632 12,477
12/24/2018 29.26 29.26 27.52 27.5524 6,776
*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