John Hancock Multifactor Emerging Markets ETF (JHEM)
NYSEARCA: JHEM · Real-Time Price · USD
30.54
+0.28 (0.93%)
At close: Sep 8, 2025, 4:00 PM
30.54
0.00 (0.00%)
After-hours: Sep 8, 2025, 8:00 PM EDT
JHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 30.45 | 30.54 | 30.43 | 30.54 | 30.54 | 0.93% | 9,863 |
| Sep 5, 2025 | 30.35 | 30.43 | 30.17 | 30.26 | 30.26 | 0.98% | 16,489 |
| Sep 4, 2025 | 29.92 | 30.08 | 29.83 | 29.97 | 29.97 | -0.31% | 11,852 |
| Sep 3, 2025 | 30.02 | 30.15 | 29.96 | 30.06 | 30.06 | 0.35% | 43,672 |
| Sep 2, 2025 | 29.68 | 29.96 | 29.68 | 29.96 | 29.96 | -0.07% | 9,250 |
| Aug 29, 2025 | 29.88 | 29.98 | 29.88 | 29.98 | 29.98 | -0.65% | 6,646 |
| Aug 28, 2025 | 30.03 | 30.18 | 30.03 | 30.17 | 30.17 | 0.43% | 8,232 |
| Aug 27, 2025 | 29.85 | 30.04 | 29.85 | 30.04 | 30.04 | -0.50% | 15,358 |
| Aug 26, 2025 | 30.22 | 30.25 | 30.14 | 30.19 | 30.19 | -0.35% | 18,354 |
| Aug 25, 2025 | 30.36 | 30.45 | 30.30 | 30.30 | 30.30 | -0.51% | 14,322 |
| Aug 22, 2025 | 30.14 | 30.48 | 30.14 | 30.45 | 30.45 | 1.69% | 12,630 |
| Aug 21, 2025 | 29.93 | 29.96 | 29.88 | 29.94 | 29.94 | -0.27% | 14,739 |
| Aug 20, 2025 | 30.02 | 30.05 | 29.85 | 30.02 | 30.02 | 0.15% | 4,882 |
| Aug 19, 2025 | 30.11 | 30.14 | 29.94 | 29.98 | 29.98 | -0.83% | 55,982 |
| Aug 18, 2025 | 30.21 | 30.23 | 30.17 | 30.23 | 30.23 | 0.30% | 42,178 |
| Aug 15, 2025 | 30.11 | 30.14 | 30.02 | 30.14 | 30.14 | 0.43% | 122,576 |
| Aug 14, 2025 | 30.04 | 30.08 | 29.95 | 30.01 | 30.01 | -1.06% | 13,361 |
| Aug 13, 2025 | 30.33 | 30.41 | 30.29 | 30.33 | 30.33 | 0.83% | 68,025 |
| Aug 12, 2025 | 29.86 | 30.10 | 29.86 | 30.08 | 30.08 | 1.44% | 7,958 |
| Aug 11, 2025 | 29.75 | 29.75 | 29.65 | 29.65 | 29.65 | -0.23% | 11,728 |
| Aug 8, 2025 | 29.69 | 29.78 | 29.68 | 29.72 | 29.72 | -0.10% | 65,809 |
| Aug 7, 2025 | 29.86 | 29.88 | 29.71 | 29.75 | 29.75 | 0.61% | 53,760 |
| Aug 6, 2025 | 29.53 | 29.59 | 29.45 | 29.57 | 29.57 | 0.34% | 31,964 |
| Aug 5, 2025 | 29.52 | 29.52 | 29.45 | 29.47 | 29.47 | 0.55% | 4,547 |
| Aug 4, 2025 | 29.38 | 29.39 | 29.25 | 29.31 | 29.31 | 0.83% | 107,131 |
| Aug 1, 2025 | 29.04 | 29.13 | 28.97 | 29.07 | 29.07 | -0.58% | 13,150 |
| Jul 31, 2025 | 29.31 | 29.34 | 29.21 | 29.24 | 29.24 | -0.49% | 8,059 |
| Jul 30, 2025 | 29.51 | 29.56 | 29.38 | 29.38 | 29.38 | -0.83% | 4,146 |
| Jul 29, 2025 | 29.69 | 29.69 | 29.61 | 29.63 | 29.63 | 0.16% | 6,653 |
| Jul 28, 2025 | 29.65 | 29.65 | 29.56 | 29.58 | 29.58 | -0.75% | 10,535 |
| Jul 25, 2025 | 29.70 | 29.81 | 29.70 | 29.81 | 29.81 | -0.30% | 2,309 |
| Jul 24, 2025 | 29.98 | 30.01 | 29.89 | 29.89 | 29.89 | -0.67% | 7,270 |
| Jul 23, 2025 | 29.97 | 30.10 | 29.96 | 30.10 | 30.10 | 1.19% | 6,411 |
| Jul 22, 2025 | 29.68 | 29.76 | 29.56 | 29.74 | 29.74 | -0.13% | 56,168 |
| Jul 21, 2025 | 29.72 | 29.90 | 29.70 | 29.78 | 29.78 | 0.70% | 14,161 |
| Jul 18, 2025 | 29.73 | 29.73 | 29.57 | 29.57 | 29.57 | 0.01% | 6,660 |
| Jul 17, 2025 | 29.39 | 29.60 | 29.39 | 29.57 | 29.57 | 0.37% | 15,857 |
| Jul 16, 2025 | 29.30 | 29.47 | 29.20 | 29.46 | 29.46 | 0.37% | 126,940 |
| Jul 15, 2025 | 29.51 | 29.51 | 29.33 | 29.35 | 29.35 | 0.41% | 15,530 |
| Jul 14, 2025 | 29.22 | 29.26 | 29.17 | 29.23 | 29.23 | 0.03% | 18,873 |
| Jul 11, 2025 | 29.27 | 29.27 | 29.14 | 29.22 | 29.22 | -0.14% | 133,616 |
| Jul 10, 2025 | 29.27 | 29.29 | 29.18 | 29.26 | 29.26 | 0.34% | 4,871 |
| Jul 9, 2025 | 29.18 | 29.20 | 29.12 | 29.16 | 29.16 | -0.27% | 9,020 |
| Jul 8, 2025 | 29.24 | 29.29 | 29.22 | 29.24 | 29.24 | 0.65% | 8,284 |
| Jul 7, 2025 | 29.25 | 29.25 | 29.05 | 29.05 | 29.05 | -1.36% | 7,716 |
| Jul 3, 2025 | 29.38 | 29.51 | 29.38 | 29.45 | 29.45 | 0.58% | 3,637 |
| Jul 2, 2025 | 29.13 | 29.28 | 29.13 | 29.28 | 29.28 | 0.38% | 27,078 |
| Jul 1, 2025 | 29.21 | 29.25 | 29.14 | 29.17 | 29.17 | -0.07% | 16,903 |
| Jun 30, 2025 | 29.05 | 29.19 | 28.97 | 29.19 | 29.19 | 0.45% | 39,018 |
| Jun 27, 2025 | 29.11 | 29.19 | 29.01 | 29.06 | 29.06 | -0.24% | 22,737 |