JHancock Multifactor Em Mkts ETF (JHEM)
27.58
+0.13
(+0.48%)
USD |
NYSEARCA |
Nov 04, 16:00
JHEM Price: 27.58 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 27.74 | 27.75 | 27.57 | 27.58 | 9355.00 |
| Nov 01, 2024 | 27.61 | 27.63 | 27.42 | 27.45 | 17730.00 |
| Oct 31, 2024 | 27.41 | 27.44 | 27.24 | 27.36 | 15861.00 |
| Oct 30, 2024 | 27.53 | 27.68 | 27.53 | 27.57 | 1298.00 |
| Oct 29, 2024 | 27.89 | 27.91 | 27.85 | 27.85 | 3308.00 |
| Oct 28, 2024 | 27.93 | 27.98 | 27.91 | 27.94 | 6209.00 |
| Oct 25, 2024 | 27.88 | 27.94 | 27.79 | 27.79 | 1334.00 |
| Oct 24, 2024 | 27.89 | 27.91 | 27.78 | 27.88 | 11745.00 |
| Oct 23, 2024 | 28.01 | 28.01 | 27.85 | 27.89 | 1785.00 |
| Oct 22, 2024 | 28.08 | 28.11 | 28.07 | 28.10 | 2617.00 |
| Oct 21, 2024 | 28.19 | 28.19 | 28.09 | 28.13 | 4560.00 |
| Oct 18, 2024 | 28.48 | 28.48 | 28.34 | 28.35 | 1956.00 |
| Oct 17, 2024 | 28.06 | 28.09 | 27.97 | 28.06 | 2489.00 |
| Oct 16, 2024 | 28.24 | 28.32 | 28.24 | 28.26 | 3808.00 |
| Oct 15, 2024 | 28.34 | 28.34 | 28.02 | 28.05 | 8421.00 |
| Oct 14, 2024 | 28.49 | 28.69 | 28.49 | 28.57 | 785.00 |
| Oct 11, 2024 | 28.36 | 28.67 | 28.36 | 28.67 | 9123.00 |
| Oct 10, 2024 | 28.48 | 28.54 | 28.35 | 28.52 | 9301.00 |
| Oct 09, 2024 | 28.24 | 28.52 | 28.24 | 28.46 | 5977.00 |
| Oct 08, 2024 | 28.61 | 28.65 | 28.43 | 28.58 | 19936.00 |
| Oct 07, 2024 | 29.18 | 29.24 | 29.04 | 29.24 | 11384.00 |
| Oct 04, 2024 | 28.94 | 29.06 | 28.91 | 29.06 | 8898.00 |
| Oct 03, 2024 | 28.74 | 28.92 | 28.69 | 28.81 | 27301.00 |
| Oct 02, 2024 | 29.20 | 29.20 | 28.96 | 29.16 | 123663.0 |
| Oct 01, 2024 | 28.75 | 28.79 | 28.51 | 28.79 | 11341.00 |
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
26.19
Average
25.51
Median