John Hancock Disciplined Value International Select ETF (JDVI)
NYSEARCA: JDVI · Real-Time Price · USD
28.43
+0.20 (0.70%)
Mar 7, 2025, 4:00 PM EST - Market closed
JDVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.70% | - |
| Mar 6, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.02% | 100 |
| Mar 5, 2025 | 27.99 | 28.22 | 27.99 | 28.22 | 28.22 | 2.90% | 100 |
| Mar 4, 2025 | 27.55 | 27.66 | 27.43 | 27.43 | 27.43 | -0.21% | 780 |
| Mar 3, 2025 | 27.79 | 27.79 | 27.40 | 27.49 | 27.49 | 1.10% | 924 |
| Feb 28, 2025 | 27.17 | 27.19 | 27.17 | 27.19 | 27.19 | -0.11% | 100 |
| Feb 27, 2025 | 27.40 | 27.40 | 27.22 | 27.22 | 27.22 | -1.23% | 200 |
| Feb 26, 2025 | 27.70 | 27.70 | 27.56 | 27.56 | 27.56 | 0.41% | 100 |
| Feb 25, 2025 | 27.39 | 27.45 | 27.39 | 27.45 | 27.45 | 0.69% | 100 |
| Feb 24, 2025 | 27.37 | 27.37 | 27.26 | 27.26 | 27.26 | -0.30% | 101 |
| Feb 21, 2025 | 27.53 | 27.53 | 27.34 | 27.34 | 27.34 | -1.12% | 100 |
| Feb 20, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.42% | 102 |
| Feb 19, 2025 | 27.56 | 27.56 | 27.53 | 27.53 | 27.53 | -0.88% | 102 |
| Feb 18, 2025 | 27.81 | 27.81 | 27.75 | 27.78 | 27.78 | 0.68% | 200 |
| Feb 14, 2025 | 27.65 | 27.65 | 27.59 | 27.59 | 27.59 | 0.57% | 103 |
| Feb 13, 2025 | 27.40 | 27.43 | 27.40 | 27.43 | 27.43 | 0.90% | 101 |
| Feb 12, 2025 | 27.08 | 27.24 | 27.08 | 27.19 | 27.19 | 0.15% | 471 |
| Feb 11, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.56% | 1 |
| Feb 10, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.71% | 1 |
| Feb 7, 2025 | 27.06 | 27.06 | 26.81 | 26.81 | 26.81 | -0.96% | 102 |
| Feb 6, 2025 | 27.12 | 27.12 | 27.04 | 27.07 | 27.07 | 0.06% | 320 |
| Feb 5, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 1.25% | 118 |
| Feb 4, 2025 | 26.73 | 26.73 | 26.72 | 26.72 | 26.72 | 1.49% | 118 |
| Feb 3, 2025 | 26.36 | 26.36 | 26.33 | 26.33 | 26.33 | -1.02% | 2,683 |
| Jan 31, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.64% | 1 |
| Jan 30, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.87% | 1 |
| Jan 29, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.13% | - |
| Jan 28, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.07% | 5,896 |
| Jan 27, 2025 | 26.55 | 26.56 | 26.55 | 26.55 | 26.55 | -0.27% | 5,896 |
| Jan 24, 2025 | 26.67 | 26.67 | 26.62 | 26.62 | 26.62 | 0.23% | 196 |
| Jan 23, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.72% | 37 |
| Jan 22, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.22% | 611 |
| Jan 21, 2025 | 26.29 | 26.43 | 26.29 | 26.43 | 26.43 | 2.02% | 611 |
| Jan 17, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.81% | 1 |
| Jan 16, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.12% | - |
| Jan 15, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 1.76% | - |
| Jan 14, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.58% | 3 |
| Jan 13, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.18% | 3 |
| Jan 10, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -1.49% | 100 |
| Jan 8, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.15% | 15,014 |
| Jan 7, 2025 | 25.73 | 25.80 | 25.54 | 25.54 | 25.54 | -0.21% | 15,014 |
| Jan 6, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 1.04% | 2 |
| Jan 3, 2025 | 25.28 | 25.33 | 25.28 | 25.33 | 25.33 | 0.61% | 100 |
| Jan 2, 2025 | 25.17 | 25.18 | 25.17 | 25.18 | 25.18 | -0.10% | 15,007 |
| Dec 31, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 54 |
| Dec 30, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.50% | 54 |
| Dec 27, 2024 | 25.33 | 25.33 | 25.30 | 25.33 | 25.33 | -2.24% | 2,200 |
| Dec 26, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.44 | 0.15% | 746 |
| Dec 24, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.40 | 0.25% | 22 |
| Dec 23, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.33 | 0.67% | 22 |