JHancock Mortgage Backed Sec ETF (JHMB)
21.71
+0.09
(+0.42%)
USD |
NYSEARCA |
Nov 04, 16:00
21.69
-0.02
(-0.09%)
After-Hours: 20:00
JHMB Price: 21.71 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 18, 2024 | 22.10 | 22.10 | 22.05 | 22.05 | 5355.00 |
| Oct 17, 2024 | 22.08 | 22.08 | 22.06 | 22.06 | 59539.00 |
| Oct 16, 2024 | 22.09 | 22.15 | 22.09 | 22.11 | 3237.00 |
| Oct 15, 2024 | 22.07 | 22.10 | 22.05 | 22.09 | 4587.00 |
| Oct 14, 2024 | 21.99 | 22.15 | 21.99 | 22.03 | 6011.00 |
| Oct 11, 2024 | 22.07 | 22.08 | 22.05 | 22.05 | 3095.00 |
| Oct 10, 2024 | 22.04 | 22.10 | 22.02 | 22.03 | 7708.00 |
| Oct 09, 2024 | 22.07 | 22.07 | 22.06 | 22.06 | 272.00 |
| Oct 08, 2024 | 22.12 | 22.12 | 22.09 | 22.11 | 38608.00 |
| Oct 07, 2024 | 22.08 | 22.12 | 22.00 | 22.11 | 34700.00 |
| Oct 04, 2024 | 22.21 | 22.21 | 22.13 | 22.14 | 72448.00 |
| Oct 03, 2024 | 22.34 | 22.34 | 22.30 | 22.31 | 3627.00 |
| Oct 02, 2024 | 22.35 | 22.37 | 22.35 | 22.37 | 807.00 |
| Oct 01, 2024 | 22.42 | 22.52 | 22.40 | 22.44 | 46527.00 |
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
22.23
Average
21.75
Median
Jan 13 2023