John Hancock Disciplined Value International Select ETF (JDVI)
NYSEARCA: JDVI · Real-Time Price · USD
31.09
+0.06 (0.19%)
Jun 6, 2025, 4:00 PM - Market closed
JDVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.18% | 132 |
| Jun 5, 2025 | 31.05 | 31.11 | 31.03 | 31.03 | 31.03 | 0.01% | 220 |
| Jun 4, 2025 | 31.01 | 31.03 | 31.01 | 31.03 | 31.03 | 1.22% | 603 |
| Jun 3, 2025 | 30.67 | 30.67 | 30.64 | 30.66 | 30.66 | -0.06% | 246 |
| Jun 2, 2025 | 30.65 | 30.68 | 30.64 | 30.68 | 30.68 | 0.96% | 2,453 |
| May 30, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.04% | 108 |
| May 29, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.53% | 82 |
| May 28, 2025 | 30.24 | 30.25 | 30.21 | 30.21 | 30.21 | -0.97% | 1,257 |
| May 27, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 1.50% | 1 |
| May 23, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.46% | 100 |
| May 22, 2025 | 29.79 | 29.93 | 29.79 | 29.92 | 29.92 | - | 401 |
| May 21, 2025 | 30.14 | 30.15 | 29.92 | 29.92 | 29.92 | -0.15% | 2,603 |
| May 20, 2025 | 29.94 | 29.96 | 29.94 | 29.96 | 29.96 | 0.65% | 1,000 |
| May 19, 2025 | 29.70 | 29.77 | 29.69 | 29.77 | 29.77 | 0.88% | 600 |
| May 16, 2025 | 29.36 | 29.51 | 29.31 | 29.51 | 29.51 | 0.51% | 451 |
| May 15, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.82% | 10 |
| May 14, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -0.38% | 10 |
| May 13, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.30% | 102 |
| May 12, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.17% | 153 |
| May 9, 2025 | 29.08 | 29.09 | 29.06 | 29.09 | 29.09 | 0.72% | 605 |
| May 8, 2025 | 28.95 | 28.95 | 28.88 | 28.88 | 28.88 | -0.09% | 101 |
| May 7, 2025 | 28.98 | 28.98 | 28.91 | 28.91 | 28.91 | -0.87% | 208 |
| May 6, 2025 | 29.15 | 29.16 | 29.09 | 29.16 | 29.16 | - | 215 |
| May 5, 2025 | 29.17 | 29.17 | 29.16 | 29.16 | 29.16 | 0.16% | 348 |
| May 2, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 1.77% | 13 |
| May 1, 2025 | 28.66 | 28.66 | 28.58 | 28.61 | 28.61 | -0.32% | 202 |
| Apr 30, 2025 | 28.65 | 28.70 | 28.65 | 28.70 | 28.70 | 0.34% | 477 |
| Apr 29, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.35% | 60 |
| Apr 28, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.01% | 2 |
| Apr 25, 2025 | 28.18 | 28.22 | 28.18 | 28.22 | 28.22 | 0.60% | 3,718 |
| Apr 24, 2025 | 27.97 | 28.05 | 27.97 | 28.05 | 28.05 | 1.14% | 164 |
| Apr 23, 2025 | 27.85 | 27.85 | 27.73 | 27.73 | 27.73 | 0.46% | 157 |
| Apr 22, 2025 | 27.62 | 27.63 | 27.61 | 27.61 | 27.61 | 1.71% | 2,117 |
| Apr 21, 2025 | 27.21 | 27.21 | 27.03 | 27.14 | 27.14 | -0.48% | 2,835 |
| Apr 17, 2025 | 27.23 | 27.27 | 27.23 | 27.27 | 27.27 | 0.86% | 111 |
| Apr 16, 2025 | 27.19 | 27.25 | 26.92 | 27.04 | 27.04 | 0.10% | 9,461 |
| Apr 15, 2025 | 27.08 | 27.11 | 27.01 | 27.01 | 27.01 | 0.55% | 3,247 |
| Apr 14, 2025 | 26.76 | 26.89 | 26.70 | 26.87 | 26.87 | 1.42% | 1,121 |
| Apr 11, 2025 | 26.04 | 26.49 | 25.92 | 26.49 | 26.49 | 2.88% | 6,230 |
| Apr 10, 2025 | 25.77 | 25.77 | 25.41 | 25.75 | 25.75 | -2.40% | 209 |
| Apr 9, 2025 | 24.64 | 26.38 | 24.64 | 26.38 | 26.38 | 7.36% | 1,417 |
| Apr 8, 2025 | 25.33 | 25.33 | 24.57 | 24.57 | 24.57 | -0.87% | 4,647 |
| Apr 7, 2025 | 25.07 | 25.07 | 24.78 | 24.79 | 24.79 | -1.86% | 406 |
| Apr 4, 2025 | 25.54 | 25.70 | 25.26 | 25.26 | 25.26 | -7.03% | 7,407 |
| Apr 3, 2025 | 27.35 | 29.28 | 27.17 | 27.17 | 27.17 | -2.30% | 129,643 |
| Apr 2, 2025 | 27.79 | 27.81 | 27.79 | 27.81 | 27.81 | 0.38% | 100 |
| Apr 1, 2025 | 27.77 | 27.77 | 27.71 | 27.71 | 27.71 | -0.14% | 102 |
| Mar 31, 2025 | 27.67 | 27.74 | 27.67 | 27.74 | 27.74 | -0.63% | 200 |
| Mar 28, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -1.28% | 25 |
| Mar 27, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.11% | - |