John Hancock Multifactor Emerging Markets ETF (JHEM)
NYSEARCA: JHEM · Real-Time Price · USD
26.08
+0.32 (1.23%)
Apr 23, 2025, 4:00 PM EDT - Market closed
JHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 26.41 | 26.51 | 26.24 | 26.26 | 26.26 | 0.70% | 10,883 |
| Apr 22, 2025 | 25.96 | 26.23 | 25.96 | 26.08 | 26.08 | 1.23% | 72,629 |
| Apr 21, 2025 | 25.90 | 25.90 | 25.56 | 25.76 | 25.76 | 0.25% | 13,281 |
| Apr 17, 2025 | 25.73 | 25.84 | 25.70 | 25.70 | 25.70 | 0.81% | 6,198 |
| Apr 16, 2025 | 25.61 | 25.70 | 25.42 | 25.49 | 25.49 | -0.62% | 235,314 |
| Apr 15, 2025 | 25.72 | 25.81 | 25.65 | 25.65 | 25.65 | -0.19% | 113,659 |
| Apr 14, 2025 | 25.58 | 25.80 | 25.49 | 25.70 | 25.70 | 1.02% | 94,700 |
| Apr 11, 2025 | 25.05 | 25.44 | 25.05 | 25.44 | 25.44 | 2.62% | 9,624 |
| Apr 10, 2025 | 24.94 | 24.94 | 24.40 | 24.79 | 24.79 | -1.04% | 209,731 |
| Apr 9, 2025 | 23.68 | 25.18 | 23.60 | 25.05 | 25.05 | 6.23% | 9,821 |
| Apr 8, 2025 | 24.63 | 24.63 | 23.47 | 23.58 | 23.58 | -2.02% | 13,183 |
| Apr 7, 2025 | 23.96 | 24.63 | 23.83 | 24.07 | 24.07 | -3.14% | 15,991 |
| Apr 4, 2025 | 25.35 | 25.35 | 24.78 | 24.85 | 24.85 | -5.37% | 13,499 |
| Apr 3, 2025 | 26.34 | 26.44 | 26.26 | 26.26 | 26.26 | -2.05% | 16,103 |
| Apr 2, 2025 | 26.76 | 26.84 | 26.68 | 26.81 | 26.81 | 0.26% | 24,260 |
| Apr 1, 2025 | 26.65 | 26.78 | 26.57 | 26.74 | 26.74 | 0.30% | 154,088 |
| Mar 31, 2025 | 26.46 | 26.66 | 26.41 | 26.66 | 26.66 | - | 18,476 |
| Mar 28, 2025 | 26.93 | 26.94 | 26.63 | 26.66 | 26.66 | -1.84% | 99,543 |
| Mar 27, 2025 | 27.10 | 27.27 | 27.08 | 27.16 | 27.16 | 0.56% | 21,413 |
| Mar 26, 2025 | 27.18 | 27.18 | 26.98 | 27.01 | 27.01 | -0.55% | 26,616 |
| Mar 25, 2025 | 27.21 | 27.27 | 27.15 | 27.16 | 27.16 | -0.15% | 36,597 |
| Mar 24, 2025 | 27.26 | 27.26 | 27.18 | 27.20 | 27.20 | 0.37% | 27,805 |
| Mar 21, 2025 | 27.04 | 27.13 | 27.02 | 27.10 | 27.10 | -0.22% | 25,572 |
| Mar 20, 2025 | 27.13 | 27.20 | 27.11 | 27.16 | 27.16 | -0.88% | 44,204 |
| Mar 19, 2025 | 27.43 | 27.52 | 27.30 | 27.40 | 27.40 | 0.29% | 51,568 |
| Mar 18, 2025 | 27.41 | 27.42 | 27.23 | 27.32 | 27.32 | -0.26% | 183,767 |
| Mar 17, 2025 | 27.21 | 27.47 | 27.16 | 27.39 | 27.39 | 1.33% | 72,661 |
| Mar 14, 2025 | 26.90 | 27.03 | 26.85 | 27.03 | 27.03 | 1.85% | 24,841 |
| Mar 13, 2025 | 26.46 | 26.64 | 26.44 | 26.54 | 26.54 | -0.38% | 25,182 |
| Mar 12, 2025 | 26.67 | 26.70 | 26.50 | 26.64 | 26.64 | 0.49% | 19,027 |
| Mar 11, 2025 | 26.59 | 26.69 | 26.38 | 26.51 | 26.51 | 0.53% | 16,300 |
| Mar 10, 2025 | 26.65 | 26.70 | 26.22 | 26.37 | 26.37 | -2.33% | 59,297 |
| Mar 7, 2025 | 27.00 | 27.10 | 26.80 | 27.00 | 27.00 | 0.20% | 23,447 |
| Mar 6, 2025 | 27.03 | 27.16 | 26.93 | 26.95 | 26.95 | -0.44% | 13,008 |
| Mar 5, 2025 | 26.79 | 27.10 | 26.74 | 27.07 | 27.07 | 2.91% | 8,501 |
| Mar 4, 2025 | 26.22 | 26.51 | 26.09 | 26.30 | 26.30 | 0.50% | 7,956 |
| Mar 3, 2025 | 26.56 | 26.59 | 26.09 | 26.17 | 26.17 | -0.57% | 53,891 |
| Feb 28, 2025 | 26.27 | 26.45 | 26.24 | 26.32 | 26.32 | -1.35% | 1,531,882 |
| Feb 27, 2025 | 26.94 | 26.94 | 26.67 | 26.68 | 26.68 | -1.95% | 13,713 |
| Feb 26, 2025 | 27.26 | 27.43 | 27.07 | 27.21 | 27.21 | 0.82% | 1,474,613 |
| Feb 25, 2025 | 27.05 | 27.07 | 26.95 | 26.99 | 26.99 | -0.04% | 10,803 |
| Feb 24, 2025 | 27.10 | 27.13 | 26.95 | 27.00 | 27.00 | -0.74% | 244,786 |
| Feb 21, 2025 | 27.37 | 27.57 | 27.13 | 27.20 | 27.20 | -0.26% | 1,307,273 |
| Feb 20, 2025 | 27.37 | 27.37 | 27.24 | 27.27 | 27.27 | 0.74% | 6,691 |
| Feb 19, 2025 | 27.08 | 27.22 | 26.99 | 27.07 | 27.07 | 0.15% | 1,236,874 |
| Feb 18, 2025 | 27.05 | 27.08 | 26.99 | 27.03 | 27.03 | 0.67% | 65,127 |
| Feb 14, 2025 | 26.86 | 26.89 | 26.82 | 26.85 | 26.85 | 0.56% | 8,055 |
| Feb 13, 2025 | 26.45 | 26.70 | 26.45 | 26.70 | 26.70 | 0.72% | 64,089 |
| Feb 12, 2025 | 26.33 | 26.59 | 26.33 | 26.51 | 26.51 | 0.53% | 12,565 |
| Feb 11, 2025 | 26.33 | 26.43 | 26.23 | 26.37 | 26.37 | -0.45% | 102,709 |