John Hancock Multifactor Emerging Markets ETF (JHEM)
NYSEARCA: JHEM · Real-Time Price · USD
30.86
-1.06 (-3.32%)
Oct 10, 2025, 3:33 PM EDT - Market open
JHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 32.22 | 32.22 | 31.86 | 31.92 | 31.92 | -0.84% | 36,114 |
| Oct 8, 2025 | 32.01 | 32.19 | 32.01 | 32.19 | 32.19 | 0.72% | 21,010 |
| Oct 7, 2025 | 32.24 | 32.24 | 31.95 | 31.96 | 31.96 | -0.71% | 20,323 |
| Oct 6, 2025 | 32.13 | 32.22 | 32.10 | 32.19 | 32.19 | 0.41% | 21,274 |
| Oct 3, 2025 | 32.09 | 32.13 | 31.96 | 32.06 | 32.06 | 0.26% | 27,850 |
| Oct 2, 2025 | 32.13 | 32.13 | 31.85 | 31.98 | 31.98 | 0.36% | 126,625 |
| Oct 1, 2025 | 31.88 | 31.89 | 31.80 | 31.86 | 31.86 | 0.65% | 75,077 |
| Sep 30, 2025 | 31.63 | 31.67 | 31.56 | 31.66 | 31.66 | 0.30% | 10,767 |
| Sep 29, 2025 | 31.67 | 31.67 | 31.54 | 31.56 | 31.56 | 0.83% | 5,889 |
| Sep 26, 2025 | 31.17 | 31.33 | 31.17 | 31.30 | 31.30 | -0.13% | 14,603 |
| Sep 25, 2025 | 31.34 | 31.42 | 31.25 | 31.34 | 31.34 | -0.61% | 21,034 |
| Sep 24, 2025 | 31.61 | 31.65 | 31.52 | 31.53 | 31.53 | -0.25% | 53,292 |
| Sep 23, 2025 | 31.62 | 31.76 | 31.60 | 31.61 | 31.61 | -0.19% | 11,065 |
| Sep 22, 2025 | 31.58 | 31.69 | 31.58 | 31.67 | 31.67 | 0.35% | 9,127 |
| Sep 19, 2025 | 31.60 | 31.66 | 31.56 | 31.56 | 31.56 | -0.22% | 11,703 |
| Sep 18, 2025 | 31.61 | 31.67 | 31.49 | 31.63 | 31.63 | -0.25% | 86,275 |
| Sep 17, 2025 | 31.74 | 31.94 | 31.60 | 31.71 | 31.71 | 0.28% | 69,017 |
| Sep 16, 2025 | 31.56 | 31.70 | 31.46 | 31.62 | 31.62 | 0.59% | 51,041 |
| Sep 15, 2025 | 31.40 | 31.44 | 31.35 | 31.44 | 31.44 | 0.79% | 20,639 |
| Sep 12, 2025 | 31.25 | 31.25 | 31.12 | 31.19 | 31.19 | -0.11% | 49,914 |
| Sep 11, 2025 | 31.10 | 31.29 | 30.97 | 31.23 | 31.23 | 1.13% | 104,884 |
| Sep 10, 2025 | 30.89 | 30.97 | 30.84 | 30.88 | 30.88 | 0.78% | 69,036 |
| Sep 9, 2025 | 30.67 | 30.71 | 30.58 | 30.64 | 30.64 | 0.31% | 57,898 |
| 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 |