John Hancock Multifactor Emerging Markets ETF (JHEM)

JHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	34.73	34.90	34.68	34.75	34.75	0.59%	60,857
Jan 21, 2026	34.44	34.71	34.12	34.55	34.55	1.17%	65,913
Jan 20, 2026	34.19	34.39	34.11	34.15	34.15	-0.80%	32,375
Jan 16, 2026	34.51	34.51	34.26	34.42	34.42	-0.41%	34,007
Jan 15, 2026	34.62	34.73	34.50	34.56	34.56	0.58%	52,794
Jan 14, 2026	34.35	34.40	34.21	34.36	34.36	0.67%	320,270
Jan 13, 2026	34.32	34.36	33.93	34.13	34.13	-1.06%	33,121
Jan 12, 2026	34.22	34.50	34.22	34.50	34.49	1.34%	24,598
Jan 9, 2026	33.99	34.05	33.84	34.04	34.04	0.32%	7,250
Jan 8, 2026	33.87	33.98	33.78	33.93	33.93	-0.38%	88,185
Jan 7, 2026	34.20	34.27	34.04	34.06	34.06	-0.55%	106,550
Jan 6, 2026	34.06	34.25	34.06	34.25	34.25	1.12%	281,487
Jan 5, 2026	33.67	33.99	33.60	33.87	33.87	0.80%	519,161
Jan 2, 2026	33.57	33.60	33.20	33.60	33.60	2.13%	40,389
Dec 31, 2025	32.78	33.42	32.69	32.90	32.90	0.49%	228,733
Dec 30, 2025	32.80	32.90	32.71	32.74	32.74	0.49%	216,193
Dec 29, 2025	32.58	32.68	32.44	32.58	32.58	-2.09%	31,513
Dec 26, 2025	33.13	33.32	33.13	33.27	32.77	0.74%	14,236
Dec 24, 2025	33.06	33.07	33.02	33.03	32.53	0.05%	7,646
Dec 23, 2025	32.82	33.01	32.80	33.01	32.51	0.59%	15,024
Dec 22, 2025	32.86	32.90	32.40	32.82	32.32	0.12%	27,371
Dec 19, 2025	32.71	32.89	32.71	32.78	32.28	1.02%	14,936
Dec 18, 2025	32.43	32.56	32.43	32.45	31.96	1.37%	11,526
Dec 17, 2025	32.42	32.52	32.01	32.01	31.52	-0.65%	7,948
Dec 16, 2025	32.25	32.35	32.13	32.22	31.73	-0.68%	19,761
Dec 15, 2025	32.71	32.71	32.44	32.44	31.95	-0.07%	12,133
Dec 12, 2025	32.86	32.86	32.38	32.46	31.97	-0.90%	8,129
Dec 11, 2025	32.71	32.84	32.58	32.76	32.26	-0.27%	8,544
Dec 10, 2025	32.67	32.96	32.61	32.85	32.35	0.58%	13,343
Dec 9, 2025	32.51	32.66	32.50	32.66	32.16	0.18%	13,372
Dec 8, 2025	32.78	32.78	32.59	32.60	32.10	-0.67%	41,440
Dec 5, 2025	32.89	33.00	32.78	32.82	32.32	0.86%	8,349
Dec 4, 2025	32.60	32.60	32.51	32.54	32.04	0.03%	5,627
Dec 3, 2025	32.45	32.55	32.45	32.53	32.03	-0.10%	11,499
Dec 2, 2025	32.60	32.60	32.48	32.56	32.07	0.01%	15,524
Dec 1, 2025	32.55	32.61	32.52	32.56	32.06	0.07%	5,424
Nov 28, 2025	32.45	32.58	32.34	32.54	32.04	0.15%	6,829
Nov 26, 2025	32.44	32.54	32.36	32.49	31.99	0.80%	14,064
Nov 25, 2025	32.09	32.23	32.00	32.23	31.74	0.27%	9,592
Nov 24, 2025	31.86	32.14	31.86	32.14	31.65	1.03%	8,765
Nov 21, 2025	31.69	31.94	31.47	31.81	31.33	-0.17%	10,308
Nov 20, 2025	32.59	32.60	31.86	31.87	31.38	-1.33%	22,369
Nov 19, 2025	32.27	32.41	32.18	32.30	31.80	-0.14%	14,877
Nov 18, 2025	32.33	32.44	32.16	32.34	31.85	-0.37%	23,276
Nov 17, 2025	32.70	32.77	32.39	32.46	31.97	-1.10%	8,930
Nov 14, 2025	32.86	33.05	32.73	32.82	32.32	-0.09%	21,739
Nov 13, 2025	33.21	33.21	32.80	32.85	32.35	-1.00%	19,899
Nov 12, 2025	33.15	33.19	33.14	33.18	32.68	0.07%	4,869
Nov 11, 2025	33.16	33.25	33.08	33.16	32.65	0.12%	19,185
Nov 10, 2025	33.01	33.12	32.90	33.12	32.62	1.79%	11,907

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.