Skip to main content
John Hancock Multifactor Emerging Markets ETF (JHEM)
NYSEARCA: JHEM · Real-Time Price · USD
26.05
+0.23 (0.89%)
Jan 21, 2025, 4:00 PM EST - Market closed

JHEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202526.0026.0525.9226.0526.050.89%44,401
Jan 17, 202525.6625.9125.6625.8225.820.86%894,405
Jan 16, 202525.7325.7325.5625.6025.60-0.43%31,462
Jan 15, 202525.6125.8025.6025.7125.711.36%772,569
Jan 14, 202525.4025.4025.2925.3725.370.96%8,344
Jan 13, 202524.9925.1324.9925.1325.13-0.61%9,347
Jan 10, 202525.3425.3425.1625.2825.28-1.62%390,844
Jan 8, 202525.6525.7025.6025.7025.70-0.46%14,938
Jan 7, 202526.0426.0425.7925.8225.82-0.33%30,056
Jan 6, 202526.1026.1525.8325.9025.90-0.12%29,842
Jan 3, 202525.8925.9625.8525.9325.930.75%10,783
Jan 2, 202525.8325.9025.6825.7425.74-0.43%39,567
Dec 31, 202425.7625.8725.7025.8525.850.47%161,663
Dec 30, 202425.8125.8425.6925.7325.73-0.89%58,556
Dec 27, 202426.0126.0125.9025.9625.96-2.31%57,655
Dec 26, 202426.5826.5926.5626.5726.19-0.14%3,941
Dec 24, 202426.5626.6326.5326.6126.220.17%13,862
Dec 23, 202426.4526.6026.4026.5626.180.53%3,269
Dec 20, 202426.2626.5526.2626.4226.040.10%8,781
Dec 19, 202426.5426.5526.4026.4026.010.71%3,408
Dec 18, 202426.8826.8826.2126.2125.83-2.45%6,423
Dec 17, 202426.7526.9026.7426.8726.48-0.32%5,457
Dec 16, 202427.0027.0526.9626.9626.56-0.67%2,304
Dec 13, 202427.1927.1927.1127.1426.74-0.02%2,857
Dec 12, 202427.1827.2727.1427.1426.75-0.59%2,937
Dec 11, 202427.2427.3127.2227.3026.910.53%2,692
Dec 10, 202427.3527.3627.1527.1626.77-1.67%19,204
Dec 9, 202427.6327.7727.6227.6227.221.66%8,699
Dec 6, 202427.1927.2627.0927.1726.780.09%19,685
Dec 5, 202427.0927.1627.0927.1526.750.54%4,850
Dec 4, 202427.0627.0626.9527.0026.610.15%6,324
Dec 3, 202426.8426.9926.7126.9626.570.22%10,375
Dec 2, 202426.7827.0726.7426.9026.510.49%78,092
Nov 29, 202426.5026.8026.5026.7726.380.21%6,408
Nov 27, 202426.8226.8226.6826.7226.330.03%2,864
Nov 26, 202426.7926.7926.6926.7126.32-0.57%10,144
Nov 25, 202426.9026.9026.7826.8626.470.32%5,542
Nov 22, 202426.6926.7726.6926.7726.380.18%3,434
Nov 21, 202426.7526.7826.7326.7326.34-0.20%12,093
Nov 20, 202426.7626.7826.6826.7826.39-0.20%7,626
Nov 19, 202426.7326.8626.7326.8326.440.19%2,344
Nov 18, 202426.7226.8026.7226.7826.390.79%6,410
Nov 15, 202426.5926.6326.4726.5726.180.32%95,874
Nov 14, 202426.6326.6326.4826.4826.10-0.53%95,872
Nov 13, 202426.6226.6626.6226.6226.24-0.78%6,896
Nov 12, 202426.9226.9226.7226.8326.44-1.72%18,254
Nov 11, 202427.3427.3427.2827.3026.91-0.67%2,990
Nov 8, 202427.4727.4927.4527.4927.09-2.49%2,106
Nov 7, 202428.0928.2328.0828.1927.782.12%4,573
Nov 6, 202427.4727.6527.4027.6027.20-1.11%10,084
Nov 5, 202427.9227.9527.9127.9127.511.20%2,671
Nov 4, 202427.7427.7527.5727.5827.180.47%9,355
Nov 1, 202427.6127.6327.4227.4527.050.33%17,730
Oct 31, 202427.4127.4427.2427.3626.96-0.77%15,861
Oct 30, 202427.5327.6827.5327.5727.17-1.01%1,298
Oct 29, 202427.8927.9127.8527.8527.45-0.31%3,308
Oct 28, 202427.9327.9827.9127.9427.530.55%6,209
Oct 25, 202427.8827.9427.7927.7927.38-0.34%1,334
Oct 24, 202427.8927.9127.7827.8827.48-0.04%11,745
Oct 23, 202428.0128.0127.8527.8927.49-0.76%1,785
Oct 22, 202428.0828.1128.0728.1027.70-0.11%2,617
Oct 21, 202428.1928.1928.0928.1427.73-0.77%4,560
Oct 18, 202428.4828.4828.3428.3527.941.05%1,956
Oct 17, 202428.0628.0927.9728.0627.65-0.72%2,489
Oct 16, 202428.2428.3228.2428.2627.850.75%3,808
Oct 15, 202428.3428.3428.0228.0527.64-1.83%8,421
Oct 14, 202428.4928.6928.4928.5728.16-0.34%785
Oct 11, 202428.3628.6728.3628.6728.250.54%9,123
Oct 10, 202428.4828.5428.3528.5228.100.18%9,301
Oct 9, 202428.2428.5228.2428.4628.05-0.41%5,977
Oct 8, 202428.6128.6528.4328.5828.17-2.24%19,936
Oct 7, 202429.1829.2429.0429.2428.810.63%11,384
Oct 4, 202428.9429.0628.9129.0628.630.85%8,898
Oct 3, 202428.7428.9228.6928.8128.39-1.21%27,301
Oct 2, 202429.2029.2028.9629.1728.741.31%123,663
Oct 1, 202428.7528.7928.5128.7928.370.65%11,341
Sep 30, 202428.9228.9228.5528.6028.19-1.48%129,412
Sep 27, 202429.1729.2328.9829.0328.61-0.38%212,498
Sep 26, 202429.1029.2128.8929.1428.723.48%19,517
Sep 25, 202428.2328.4726.4028.1627.75-1.37%285,032
Sep 24, 202428.3628.5728.2728.5528.142.95%30,218
Sep 23, 202427.7027.8027.7027.7327.330.95%3,590
Sep 20, 202427.4827.5227.4227.4727.07-0.11%6,481
Sep 19, 202427.3927.5027.3227.5027.101.78%1,740
Sep 18, 202427.1127.3027.0027.0226.63-0.29%6,135
Sep 17, 202427.2027.2027.0727.1026.70-0.01%2,682
Sep 16, 202427.0527.1026.9927.1026.700.58%41,584
Sep 13, 202426.9626.9726.9126.9426.550.62%3,560
Sep 12, 202426.6426.7926.6326.7726.390.75%9,012
Sep 11, 202426.3826.5826.1526.5826.190.47%23,201
Sep 10, 202426.4326.4526.3326.4526.07-0.20%10,794
Sep 9, 202426.4326.5126.4326.5126.120.66%3,132
Sep 6, 202426.7826.7826.3326.3325.95-1.67%4,388
Sep 5, 202426.8426.8426.7426.7826.390.10%4,533
Sep 4, 202426.7226.8726.7226.7526.360.04%4,522
Sep 3, 202427.0227.0226.7326.7426.35-1.91%13,288
Aug 30, 202427.3127.3127.1727.2626.870.25%3,194
Aug 29, 202427.2327.2827.1927.1926.80-0.01%2,477
Aug 28, 202427.2627.2827.1127.1926.80-0.62%15,457
Aug 27, 202427.3027.3927.3027.3626.970.15%5,155