John Hancock Multifactor Emerging Markets ETF (JHEM)
NYSEARCA: JHEM · Real-Time Price · USD
29.57
0.00 (0.01%)
At close: Jul 18, 2025, 4:00 PM
29.57
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT
JHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 29.73 | 29.73 | 29.57 | 29.57 | 29.57 | 0.01% | 6,660 |
| Jul 17, 2025 | 29.39 | 29.60 | 29.39 | 29.57 | 29.57 | 0.37% | 15,857 |
| Jul 16, 2025 | 29.30 | 29.47 | 29.20 | 29.46 | 29.46 | 0.37% | 126,940 |
| Jul 15, 2025 | 29.51 | 29.51 | 29.33 | 29.35 | 29.35 | 0.41% | 15,530 |
| Jul 14, 2025 | 29.22 | 29.26 | 29.17 | 29.23 | 29.23 | 0.03% | 18,873 |
| Jul 11, 2025 | 29.27 | 29.27 | 29.14 | 29.22 | 29.22 | -0.14% | 133,616 |
| Jul 10, 2025 | 29.27 | 29.29 | 29.18 | 29.26 | 29.26 | 0.34% | 4,871 |
| Jul 9, 2025 | 29.18 | 29.20 | 29.12 | 29.16 | 29.16 | -0.27% | 9,020 |
| Jul 8, 2025 | 29.24 | 29.29 | 29.22 | 29.24 | 29.24 | 0.65% | 8,284 |
| Jul 7, 2025 | 29.25 | 29.25 | 29.05 | 29.05 | 29.05 | -1.36% | 7,716 |
| Jul 3, 2025 | 29.38 | 29.51 | 29.38 | 29.45 | 29.45 | 0.58% | 3,637 |
| Jul 2, 2025 | 29.13 | 29.28 | 29.13 | 29.28 | 29.28 | 0.38% | 27,078 |
| Jul 1, 2025 | 29.21 | 29.25 | 29.14 | 29.17 | 29.17 | -0.07% | 16,903 |
| Jun 30, 2025 | 29.05 | 29.19 | 28.97 | 29.19 | 29.19 | 0.45% | 39,018 |
| Jun 27, 2025 | 29.11 | 29.19 | 29.01 | 29.06 | 29.06 | -0.24% | 22,737 |
| Jun 26, 2025 | 29.15 | 29.22 | 29.11 | 29.13 | 29.13 | -0.63% | 20,771 |
| Jun 25, 2025 | 29.30 | 29.34 | 29.28 | 29.32 | 29.04 | 0.24% | 68,908 |
| Jun 24, 2025 | 29.02 | 29.31 | 29.02 | 29.25 | 28.97 | 2.30% | 12,173 |
| Jun 23, 2025 | 28.44 | 28.59 | 28.41 | 28.59 | 28.32 | 0.64% | 4,701 |
| Jun 20, 2025 | 28.56 | 28.56 | 28.41 | 28.41 | 28.14 | -0.52% | 1,361 |
| Jun 18, 2025 | 28.62 | 28.67 | 28.56 | 28.56 | 28.28 | 0.06% | 10,186 |
| Jun 17, 2025 | 28.77 | 28.78 | 28.52 | 28.54 | 28.27 | -1.28% | 89,548 |
| Jun 16, 2025 | 28.94 | 29.09 | 28.91 | 28.91 | 28.64 | 1.08% | 17,339 |
| Jun 13, 2025 | 28.47 | 28.73 | 28.44 | 28.60 | 28.33 | -1.35% | 15,083 |
| Jun 12, 2025 | 28.98 | 29.05 | 28.90 | 28.99 | 28.71 | 0.07% | 92,090 |
| Jun 11, 2025 | 29.01 | 29.08 | 28.95 | 28.97 | 28.69 | 0.31% | 18,167 |
| Jun 10, 2025 | 28.83 | 28.91 | 28.77 | 28.88 | 28.61 | 0.52% | 24,931 |
| Jun 9, 2025 | 28.67 | 28.82 | 28.67 | 28.73 | 28.46 | 0.63% | 5,500 |
| Jun 6, 2025 | 28.45 | 28.56 | 28.45 | 28.55 | 28.28 | 0.60% | 5,843 |
| Jun 5, 2025 | 28.54 | 28.54 | 28.37 | 28.38 | 28.11 | 0.39% | 8,703 |
| Jun 4, 2025 | 28.24 | 28.30 | 28.24 | 28.27 | 28.00 | 1.22% | 1,173 |
| Jun 3, 2025 | 27.91 | 28.01 | 27.91 | 27.93 | 27.66 | 0.07% | 4,229 |
| Jun 2, 2025 | 27.86 | 27.96 | 27.78 | 27.91 | 27.64 | 0.40% | 41,403 |
| May 30, 2025 | 27.86 | 27.86 | 27.63 | 27.80 | 27.54 | -1.15% | 7,883 |
| May 29, 2025 | 28.18 | 28.18 | 28.09 | 28.12 | 27.86 | 0.37% | 4,899 |
| May 28, 2025 | 28.04 | 28.05 | 27.98 | 28.02 | 27.75 | -0.21% | 11,991 |
| May 27, 2025 | 28.00 | 28.16 | 28.00 | 28.08 | 27.81 | -0.71% | 65,880 |
| May 23, 2025 | 28.05 | 28.30 | 28.05 | 28.28 | 28.01 | 0.96% | 20,909 |
| May 22, 2025 | 28.11 | 28.15 | 28.01 | 28.01 | 27.74 | -0.71% | 51,367 |
| May 21, 2025 | 28.41 | 28.45 | 28.21 | 28.21 | 27.94 | -0.16% | 4,169 |
| May 20, 2025 | 28.21 | 28.25 | 28.21 | 28.25 | 27.99 | -0.41% | 4,594 |
| May 19, 2025 | 28.05 | 28.37 | 28.05 | 28.37 | 28.10 | 0.71% | 12,031 |
| May 16, 2025 | 28.25 | 28.28 | 28.06 | 28.17 | 27.90 | -0.63% | 57,139 |
| May 15, 2025 | 28.16 | 28.35 | 28.07 | 28.35 | 28.08 | 0.71% | 120,401 |
| May 14, 2025 | 28.24 | 28.24 | 28.15 | 28.15 | 27.88 | 0.44% | 7,793 |
| May 13, 2025 | 27.80 | 28.15 | 27.80 | 28.03 | 27.76 | 0.46% | 6,780 |
| May 12, 2025 | 27.96 | 27.97 | 27.81 | 27.90 | 27.63 | 2.12% | 14,588 |
| May 9, 2025 | 27.38 | 27.40 | 27.29 | 27.32 | 27.06 | 0.96% | 6,192 |
| May 8, 2025 | 27.20 | 27.25 | 27.06 | 27.06 | 26.80 | -0.44% | 7,871 |
| May 7, 2025 | 27.24 | 27.28 | 27.06 | 27.18 | 26.92 | -1.09% | 27,269 |