JHancock Mortgage Backed Sec ETF (JHMB)
21.70
+0.04
(+0.18%)
USD |
NYSEARCA |
Nov 22, 16:00
JHMB Price: 21.70 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 21.65 | 21.70 | 21.65 | 21.70 | 6840.00 |
| Nov 21, 2024 | 21.69 | 21.69 | 21.63 | 21.66 | 59633.00 |
| Nov 20, 2024 | 21.65 | 21.71 | 21.64 | 21.67 | 10056.00 |
| Nov 19, 2024 | 21.68 | 21.68 | 21.66 | 21.66 | 9799.00 |
| Nov 18, 2024 | 21.57 | 21.65 | 21.57 | 21.64 | 4550.00 |
| Nov 15, 2024 | 21.60 | 21.68 | 21.58 | 21.64 | 11267.00 |
| Nov 14, 2024 | 21.68 | 21.68 | 21.62 | 21.68 | 4136.00 |
| Nov 13, 2024 | 21.64 | 21.66 | 21.62 | 21.64 | 4167.00 |
| Nov 12, 2024 | 21.70 | 21.70 | 21.61 | 21.63 | 135205.0 |
| Nov 11, 2024 | 21.71 | 21.74 | 21.71 | 21.74 | 3052.00 |
| Nov 08, 2024 | 21.80 | 21.88 | 21.77 | 21.81 | 20424.00 |
| Nov 07, 2024 | 21.69 | 21.76 | 21.69 | 21.75 | 7676.00 |
| Nov 06, 2024 | 21.57 | 21.64 | 21.57 | 21.59 | 186251.0 |
| Nov 05, 2024 | 21.66 | 21.74 | 21.61 | 21.71 | 13214.00 |
| Nov 04, 2024 | 21.77 | 21.77 | 21.67 | 21.71 | 20168.00 |
| Nov 01, 2024 | 21.75 | 21.76 | 21.62 | 21.62 | 8778.00 |
| Oct 31, 2024 | 21.63 | 21.75 | 21.60 | 21.70 | 116585.0 |
| Oct 30, 2024 | 21.75 | 21.78 | 21.70 | 21.73 | 56214.00 |
| Oct 29, 2024 | 21.64 | 21.74 | 21.64 | 21.74 | 11109.00 |
| Oct 28, 2024 | 21.83 | 21.84 | 21.75 | 21.80 | 233798.0 |
| Oct 25, 2024 | 21.88 | 21.88 | 21.81 | 21.84 | 3448.00 |
| Oct 24, 2024 | 21.89 | 21.93 | 21.82 | 21.86 | 19381.00 |
| Oct 23, 2024 | 21.86 | 21.86 | 21.81 | 21.84 | 11364.00 |
| Oct 22, 2024 | 22.05 | 22.05 | 21.91 | 21.91 | 6259.00 |
| Oct 21, 2024 | 21.95 | 21.98 | 21.92 | 21.92 | 7219.00 |
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
20.20
Minimum
Oct 19 2023
25.08
Maximum
Sep 22 2021
22.22
Average
21.74
Median
Dec 15 2022