Skip to main content
John Hancock Multifactor Emerging Markets ETF (JHEM)
NYSEARCA: JHEM · Real-Time Price · USD
26.42
+0.02 (0.09%)
Dec 20, 2024, 3:57 PM EST - Market closed

JHEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.2626.5526.2626.4226.420.10%8,781
Dec 19, 202426.5426.5526.4026.4026.400.71%3,408
Dec 18, 202426.8826.8826.2126.2126.21-2.45%6,423
Dec 17, 202426.7526.9026.7426.8726.87-0.32%5,457
Dec 16, 202427.0027.0526.9626.9626.96-0.67%2,304
Dec 13, 202427.1927.1927.1127.1427.14-0.02%2,857
Dec 12, 202427.1827.2727.1427.1427.14-0.59%2,937
Dec 11, 202427.2427.3127.2227.3027.300.53%2,692
Dec 10, 202427.3527.3627.1527.1627.16-1.67%19,204
Dec 9, 202427.6327.7727.6227.6227.621.66%8,699
Dec 6, 202427.1927.2627.0927.1727.170.09%19,685
Dec 5, 202427.0927.1627.0927.1527.150.54%4,850
Dec 4, 202427.0627.0626.9527.0027.000.15%6,324
Dec 3, 202426.8426.9926.7126.9626.960.22%10,375
Dec 2, 202426.7827.0726.7426.9026.900.49%78,092
Nov 29, 202426.5026.8026.5026.7726.770.21%6,408
Nov 27, 202426.8226.8226.6826.7226.720.03%2,864
Nov 26, 202426.7926.7926.6926.7126.71-0.57%10,144
Nov 25, 202426.9026.9026.7826.8626.860.32%5,542
Nov 22, 202426.6926.7726.6926.7726.770.18%3,434
Nov 21, 202426.7526.7826.7326.7326.73-0.20%12,093
Nov 20, 202426.7626.7826.6826.7826.78-0.20%7,626
Nov 19, 202426.7326.8626.7326.8326.830.19%2,344
Nov 18, 202426.7226.8026.7226.7826.780.79%6,410
Nov 15, 202426.5926.6326.4726.5726.570.32%95,874
Nov 14, 202426.6326.6326.4826.4826.48-0.53%95,872
Nov 13, 202426.6226.6626.6226.6226.62-0.78%6,896
Nov 12, 202426.9226.9226.7226.8326.83-1.72%18,254
Nov 11, 202427.3427.3427.2827.3027.30-0.67%2,990
Nov 8, 202427.4727.4927.4527.4927.49-2.49%2,106
Nov 7, 202428.0928.2328.0828.1928.192.12%4,573
Nov 6, 202427.4727.6527.4027.6027.60-1.11%10,084
Nov 5, 202427.9227.9527.9127.9127.911.20%2,671
Nov 4, 202427.7427.7527.5727.5827.580.47%9,355
Nov 1, 202427.6127.6327.4227.4527.450.33%17,730
Oct 31, 202427.4127.4427.2427.3627.36-0.77%15,861
Oct 30, 202427.5327.6827.5327.5727.57-1.01%1,298
Oct 29, 202427.8927.9127.8527.8527.85-0.31%3,308
Oct 28, 202427.9327.9827.9127.9427.940.55%6,209
Oct 25, 202427.8827.9427.7927.7927.79-0.34%1,334
Oct 24, 202427.8927.9127.7827.8827.88-0.04%11,745
Oct 23, 202428.0128.0127.8527.8927.89-0.76%1,785
Oct 22, 202428.0828.1128.0728.1028.10-0.11%2,617
Oct 21, 202428.1928.1928.0928.1428.14-0.77%4,560
Oct 18, 202428.4828.4828.3428.3528.351.05%1,956
Oct 17, 202428.0628.0927.9728.0628.06-0.72%2,489
Oct 16, 202428.2428.3228.2428.2628.260.75%3,808
Oct 15, 202428.3428.3428.0228.0528.05-1.83%8,421
Oct 14, 202428.4928.6928.4928.5728.57-0.34%785
Oct 11, 202428.3628.6728.3628.6728.670.54%9,123
Oct 10, 202428.4828.5428.3528.5228.520.18%9,301
Oct 9, 202428.2428.5228.2428.4628.46-0.41%5,977
Oct 8, 202428.6128.6528.4328.5828.58-2.24%19,936
Oct 7, 202429.1829.2429.0429.2429.240.63%11,384
Oct 4, 202428.9429.0628.9129.0629.060.85%8,898
Oct 3, 202428.7428.9228.6928.8128.81-1.21%27,301
Oct 2, 202429.2029.2028.9629.1729.171.31%123,663
Oct 1, 202428.7528.7928.5128.7928.790.65%11,341
Sep 30, 202428.9228.9228.5528.6028.60-1.48%129,412
Sep 27, 202429.1729.2328.9829.0329.03-0.38%212,498
Sep 26, 202429.1029.2128.8929.1429.143.48%19,517
Sep 25, 202428.2328.4726.4028.1628.16-1.37%285,032
Sep 24, 202428.3628.5728.2728.5528.552.95%30,218
Sep 23, 202427.7027.8027.7027.7327.730.95%3,590
Sep 20, 202427.4827.5227.4227.4727.47-0.11%6,481
Sep 19, 202427.3927.5027.3227.5027.501.78%1,740
Sep 18, 202427.1127.3027.0027.0227.02-0.29%6,135
Sep 17, 202427.2027.2027.0727.1027.10-0.01%2,682
Sep 16, 202427.0527.1026.9927.1027.100.58%41,584
Sep 13, 202426.9626.9726.9126.9426.940.62%3,560
Sep 12, 202426.6426.7926.6326.7726.770.75%9,012
Sep 11, 202426.3826.5826.1526.5826.580.47%23,201
Sep 10, 202426.4326.4526.3326.4526.45-0.20%10,794
Sep 9, 202426.4326.5126.4326.5126.510.66%3,132
Sep 6, 202426.7826.7826.3326.3326.33-1.67%4,388
Sep 5, 202426.8426.8426.7426.7826.780.10%4,533
Sep 4, 202426.7226.8726.7226.7526.750.04%4,522
Sep 3, 202427.0227.0226.7326.7426.74-1.91%13,288
Aug 30, 202427.3127.3127.1727.2627.260.25%3,194
Aug 29, 202427.2327.2827.1927.1927.19-0.01%2,477
Aug 28, 202427.2627.2827.1127.1927.19-0.62%15,457
Aug 27, 202427.3027.3927.3027.3627.360.15%5,155
Aug 26, 202427.3927.3927.2927.3227.32-0.63%1,763
Aug 23, 202427.2727.5027.2727.5027.501.83%2,723
Aug 22, 202427.2327.2327.0027.0027.00-1.34%30,640
Aug 21, 202427.3327.3927.3327.3727.370.62%5,252
Aug 20, 202427.3527.3727.2027.2027.20-0.94%7,696
Aug 19, 202427.4127.5127.4127.4627.461.10%2,188
Aug 16, 202427.1527.1727.1427.1627.161.10%2,181
Aug 15, 202426.7326.9126.7326.8626.860.94%11,719
Aug 14, 202426.5426.6426.5326.6126.61-0.50%2,537
Aug 13, 202426.5326.7726.5326.7526.751.00%15,333
Aug 12, 202426.5426.5726.4826.4826.480.40%4,172
Aug 9, 202426.3726.3826.2826.3826.380.50%3,797
Aug 8, 202426.0926.2626.0926.2526.252.13%3,987
Aug 7, 202426.0726.0725.7025.7025.700.61%18,485
Aug 6, 202425.3925.6225.3925.5525.550.37%8,341
Aug 5, 202425.2825.5725.2825.4525.45-3.23%3,649
Aug 2, 202426.2926.3526.2026.3026.30-1.28%4,472
Aug 1, 202426.9526.9526.5726.6426.64-1.45%7,552