JHancock Multifactor Em Mkts ETF (JHEM)
26.73
-0.05
(-0.20%)
USD |
NYSEARCA |
Nov 21, 16:00
JHEM Price: 26.73 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 26.74 | 26.78 | 26.72 | 26.73 | 12093.00 |
| Nov 20, 2024 | 26.76 | 26.78 | 26.68 | 26.78 | 7626.00 |
| Nov 19, 2024 | 26.73 | 26.86 | 26.73 | 26.83 | 2344.00 |
| Nov 18, 2024 | 26.72 | 26.80 | 26.72 | 26.78 | 6410.00 |
| Nov 15, 2024 | 26.59 | 26.63 | 26.47 | 26.57 | 95874.00 |
| Nov 14, 2024 | 26.56 | 26.63 | 26.48 | 26.48 | 95872.00 |
| Nov 13, 2024 | 26.62 | 26.66 | 26.62 | 26.62 | 6896.00 |
| Nov 12, 2024 | 26.91 | 26.92 | 26.72 | 26.83 | 18254.00 |
| Nov 11, 2024 | 27.34 | 27.34 | 27.28 | 27.30 | 2990.00 |
| Nov 08, 2024 | 27.47 | 27.49 | 27.45 | 27.49 | 2106.00 |
| Nov 07, 2024 | 28.09 | 28.23 | 28.08 | 28.19 | 4573.00 |
| Nov 06, 2024 | 27.47 | 27.65 | 27.40 | 27.60 | 10084.00 |
| Nov 05, 2024 | 27.92 | 27.95 | 27.91 | 27.91 | 2671.00 |
| 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 |
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
26.20
Average
25.52
Median
Oct 22 2020