Skip to main content
John Hancock U.S. High Dividend ETF (JHDV)
NYSEARCA: JHDV · Real-Time Price · USD
36.35
+0.16 (0.45%)
Sep 24, 2024, 3:16 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202436.2936.2936.2936.2936.29-0.17%3
Sep 24, 202436.3336.3536.3336.3536.350.45%3,097
Sep 23, 202436.1936.1936.1936.1936.190.39%17
Sep 20, 202436.0636.0636.0536.0536.05-0.35%101
Sep 19, 202436.1836.1836.1836.1836.181.42%199
Sep 18, 202435.6735.6735.6735.6735.67-0.23%5
Sep 17, 202435.7635.7635.7635.7635.76-0.13%85
Sep 16, 202435.8035.8035.8035.8035.800.28%-
Sep 13, 202435.6135.7035.6135.7035.700.81%125
Sep 12, 202435.4135.4135.4135.4135.410.43%101
Sep 11, 202435.2635.2635.2635.2635.261.03%18
Sep 10, 202434.9034.9034.9034.9034.900.53%1
Sep 9, 202434.7234.7234.7234.7234.721.16%5
Sep 6, 202434.3234.3234.3234.3234.32-1.23%3
Sep 5, 202434.7534.7534.7534.7534.75-0.65%61
Sep 4, 202435.1335.1334.9834.9834.98-0.04%4,115
Sep 3, 202434.9934.9934.9934.9934.99-2.16%28
Aug 30, 202435.4535.7635.3735.7635.761.08%2,010
Aug 29, 202435.3835.3835.3835.3835.38-0.19%232
Aug 28, 202435.4535.4535.4535.4535.45-0.43%12
Aug 27, 202435.6035.6035.6035.6035.600.31%1
Aug 26, 202435.4935.4935.4935.4935.49-0.23%-
Aug 23, 202435.5735.5735.5735.5735.571.54%24
Aug 22, 202435.0335.0335.0335.0335.03-0.98%23
Aug 21, 202435.3835.3835.3835.3835.380.61%3
Aug 20, 202435.1635.1635.1635.1635.16-0.29%36
Aug 19, 202435.2735.2735.2735.2735.270.75%6
Aug 16, 202434.8835.0034.8835.0035.000.20%203
Aug 15, 202434.9334.9334.9334.9334.931.40%8
Aug 14, 202434.4534.4534.4534.4534.450.47%5
Aug 13, 202434.2934.2934.2934.2934.292.13%73
Aug 12, 202433.5733.5733.5733.5733.57-0.22%76
Aug 9, 202433.6533.6533.6533.6533.650.42%3
Aug 8, 202433.5133.5133.5133.5133.512.27%3
Aug 7, 202432.7632.7632.7632.7632.76-0.87%15
Aug 6, 202433.0533.0533.0533.0533.051.34%22
Aug 5, 202432.6132.6132.6132.6132.61-2.85%40
Aug 2, 202433.5333.5733.5333.5733.57-1.44%930
Aug 1, 202434.0634.0634.0634.0634.06-2.02%6
Jul 31, 202434.7634.7634.7634.7634.761.67%67
Jul 30, 202434.1934.1934.1934.1934.19-0.53%30
Jul 29, 202434.3734.3734.3734.3734.370.02%1
Jul 26, 202434.3634.3634.3634.3634.361.08%12
Jul 25, 202433.9933.9933.9933.9933.990.02%26
Jul 24, 202433.9933.9933.9933.9933.99-1.91%26
Jul 23, 202434.6534.6534.6534.6534.65-0.42%5
Jul 22, 202434.8034.8034.8034.8034.801.12%17
Jul 19, 202434.4134.4134.4134.4134.41-0.86%39
Jul 18, 202434.7134.7134.7134.7134.71-0.79%33
Jul 17, 202434.9934.9934.9934.9934.99-1.20%42
Jul 16, 202435.4235.4235.4235.4235.421.19%24
Jul 15, 202435.0035.0035.0035.0035.000.32%25
Jul 12, 202435.1135.1434.8934.8934.890.98%18,833
Jul 11, 202434.5534.5534.5534.5534.55-0.07%3
Jul 10, 202434.5734.5734.5734.5734.571.09%13
Jul 9, 202434.2034.2034.2034.2034.20-0.01%62
Jul 8, 202434.2034.2034.2034.2034.200.27%-
Jul 5, 202434.1134.1134.1134.1134.110.07%8
Jul 3, 202434.0934.0934.0934.0934.090.55%68
Jul 2, 202433.9033.9033.9033.9033.900.24%6
Jul 1, 202433.8233.8233.8233.8233.82-0.06%57
Jun 28, 202433.8433.8433.8433.8433.840.05%17
Jun 27, 202433.8233.8233.8233.8233.82-0.27%73
Jun 26, 202433.9233.9233.9233.9233.92-0.90%37
Jun 25, 202434.2234.2234.2234.2234.00-0.04%-
Jun 24, 202434.2434.2434.2434.2434.01-0.01%4
Jun 21, 202434.2434.2434.2434.2434.02-0.23%4
Jun 20, 202434.3234.3234.3234.3234.10-0.31%33
Jun 18, 202434.4334.4334.4334.4334.200.77%2
Jun 17, 202434.1634.1634.1634.1633.940.83%2
Jun 14, 202433.8833.8833.8833.8833.66-0.55%46
Jun 13, 202434.0734.0734.0734.0733.850.09%3
Jun 12, 202434.0434.0434.0434.0433.821.32%3
Jun 11, 202433.6033.6033.6033.6033.380.17%-
Jun 10, 202433.5433.5433.5433.5433.320.20%-
Jun 7, 202433.4733.4733.4733.4733.26-0.01%4
Jun 6, 202433.4833.4833.4833.4833.26-0.40%-
Jun 5, 202433.6133.6133.6133.6133.390.98%2
Jun 4, 202433.2833.2833.2833.2833.070.05%2
Jun 3, 202433.2733.2733.2733.2733.050.05%6
May 31, 202433.2533.2533.2533.2533.040.76%5
May 30, 202433.0033.0033.0033.0032.79-0.01%5
May 29, 202433.0833.0833.0033.0032.79-0.72%150
May 28, 202433.2433.2433.2433.2433.03-0.06%-
May 24, 202433.2633.2633.2633.2633.050.53%3
May 23, 202433.0933.0933.0933.0932.87-0.70%11
May 22, 202433.3533.3533.3233.3233.10-0.36%1,000
May 21, 202433.4433.4433.4433.4433.220.25%2
May 20, 202433.3533.3533.3533.3533.140.34%2
May 17, 202433.2433.2433.2433.2433.03-0.10%6
May 16, 202433.2733.2733.2733.2733.06-0.35%5
May 15, 202433.3933.3933.3933.3933.181.20%2
May 14, 202432.9932.9932.9932.9932.780.81%4
May 13, 202432.7332.7332.7332.7332.520.14%-
May 10, 202432.6832.6832.6832.6832.470.33%7
May 9, 202432.5832.5832.5832.5832.370.42%3
May 8, 202432.4432.4432.4432.4432.230.24%2
May 7, 202432.3632.3632.3632.3632.150.14%2
May 6, 202432.3232.3232.3232.3232.111.11%3
May 3, 202431.9631.9631.9631.9631.761.19%10