JHancock Multifactor Em Mkts ETF (JHEM)
26.75
+0.23
(+0.87%)
USD |
NYSEARCA |
May 03, 16:00
26.59
-0.16
(-0.60%)
After-Hours: 20:00
JHEM Price: 26.75 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 26.63 | 26.75 | 26.54 | 26.75 | 65465.00 |
May 02, 2024 | 26.18 | 26.59 | 26.18 | 26.52 | 174395.0 |
May 01, 2024 | 25.97 | 26.16 | 25.88 | 25.97 | 113272.0 |
Apr 30, 2024 | 25.96 | 26.08 | 25.86 | 25.87 | 275634.0 |
Apr 29, 2024 | 26.01 | 26.22 | 26.01 | 26.22 | 27346.00 |
Apr 26, 2024 | 25.91 | 25.97 | 25.87 | 25.93 | 174106.0 |
Apr 25, 2024 | 25.52 | 25.77 | 25.49 | 25.72 | 48967.00 |
Apr 24, 2024 | 25.72 | 25.72 | 25.56 | 25.65 | 8132.00 |
Apr 23, 2024 | 25.39 | 25.59 | 25.39 | 25.56 | 29924.00 |
Apr 22, 2024 | 25.20 | 25.44 | 25.20 | 25.44 | 3523.00 |
Apr 19, 2024 | 25.11 | 25.19 | 25.09 | 25.15 | 57355.00 |
Apr 18, 2024 | 25.28 | 25.30 | 25.14 | 25.21 | 7164.00 |
Apr 17, 2024 | 25.09 | 25.09 | 25.04 | 25.08 | 2722.00 |
Apr 16, 2024 | 25.07 | 25.16 | 25.01 | 25.12 | 63409.00 |
Apr 15, 2024 | 25.58 | 25.64 | 25.38 | 25.43 | 15419.00 |
Apr 12, 2024 | 25.76 | 25.76 | 25.51 | 25.55 | 8839.00 |
Apr 11, 2024 | 26.12 | 26.15 | 25.98 | 26.15 | 17308.00 |
Apr 10, 2024 | 26.04 | 26.04 | 25.85 | 25.96 | 120347.0 |
Apr 09, 2024 | 26.34 | 26.34 | 26.21 | 26.31 | 26996.00 |
Apr 08, 2024 | 26.11 | 26.22 | 26.11 | 26.18 | 9873.00 |
Apr 05, 2024 | 25.94 | 26.05 | 25.90 | 26.02 | 23438.00 |
Apr 04, 2024 | 26.23 | 26.33 | 25.94 | 25.94 | 71094.00 |
Apr 03, 2024 | 25.95 | 26.09 | 25.88 | 26.03 | 39507.00 |
Apr 02, 2024 | 26.03 | 26.08 | 26.01 | 26.03 | 14135.00 |
Apr 01, 2024 | 26.05 | 26.05 | 25.92 | 25.96 | 12613.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
17.71
Minimum
Mar 23 2020
32.40
Maximum
Feb 16 2021
25.93
Average
25.11
Median
Aug 16 2022