John Hancock Multifactor Emerging Markets ETF (JHEM)
NYSEARCA: JHEM · Real-Time Price · USD
28.55
+0.17 (0.60%)
Jun 6, 2025, 4:00 PM - Market closed
JHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 28.45 | 28.56 | 28.45 | 28.55 | 28.55 | 0.60% | 5,843 |
| Jun 5, 2025 | 28.54 | 28.54 | 28.37 | 28.38 | 28.38 | 0.39% | 8,703 |
| Jun 4, 2025 | 28.24 | 28.30 | 28.24 | 28.27 | 28.27 | 1.22% | 1,173 |
| Jun 3, 2025 | 27.91 | 28.01 | 27.91 | 27.93 | 27.93 | 0.07% | 4,229 |
| Jun 2, 2025 | 27.86 | 27.96 | 27.78 | 27.91 | 27.91 | 0.40% | 41,403 |
| May 30, 2025 | 27.86 | 27.86 | 27.63 | 27.80 | 27.80 | -1.15% | 7,883 |
| May 29, 2025 | 28.18 | 28.18 | 28.09 | 28.12 | 28.12 | 0.37% | 4,899 |
| May 28, 2025 | 28.04 | 28.05 | 27.98 | 28.02 | 28.02 | -0.21% | 11,991 |
| May 27, 2025 | 28.00 | 28.16 | 28.00 | 28.08 | 28.08 | -0.71% | 65,880 |
| May 23, 2025 | 28.05 | 28.30 | 28.05 | 28.28 | 28.28 | 0.96% | 20,909 |
| May 22, 2025 | 28.11 | 28.15 | 28.01 | 28.01 | 28.01 | -0.71% | 51,367 |
| May 21, 2025 | 28.41 | 28.45 | 28.21 | 28.21 | 28.21 | -0.16% | 4,169 |
| May 20, 2025 | 28.21 | 28.25 | 28.21 | 28.25 | 28.25 | -0.41% | 4,594 |
| May 19, 2025 | 28.05 | 28.37 | 28.05 | 28.37 | 28.37 | 0.71% | 12,031 |
| May 16, 2025 | 28.25 | 28.28 | 28.06 | 28.17 | 28.17 | -0.63% | 57,139 |
| May 15, 2025 | 28.16 | 28.35 | 28.07 | 28.35 | 28.35 | 0.71% | 120,401 |
| May 14, 2025 | 28.24 | 28.24 | 28.15 | 28.15 | 28.15 | 0.44% | 7,793 |
| May 13, 2025 | 27.80 | 28.15 | 27.80 | 28.03 | 28.03 | 0.46% | 6,780 |
| May 12, 2025 | 27.96 | 27.97 | 27.81 | 27.90 | 27.90 | 2.12% | 14,588 |
| May 9, 2025 | 27.38 | 27.40 | 27.29 | 27.32 | 27.32 | 0.96% | 6,192 |
| May 8, 2025 | 27.20 | 27.25 | 27.06 | 27.06 | 27.06 | -0.44% | 7,871 |
| May 7, 2025 | 27.24 | 27.28 | 27.06 | 27.18 | 27.18 | -1.09% | 27,269 |
| May 6, 2025 | 27.44 | 27.59 | 27.30 | 27.48 | 27.48 | -0.43% | 390,594 |
| May 5, 2025 | 27.70 | 27.74 | 27.56 | 27.60 | 27.60 | 0.79% | 70,961 |
| May 2, 2025 | 27.36 | 27.43 | 27.29 | 27.39 | 27.39 | 2.99% | 165,517 |
| May 1, 2025 | 26.69 | 26.74 | 26.59 | 26.59 | 26.59 | -0.15% | 127,119 |
| Apr 30, 2025 | 26.59 | 26.68 | 26.43 | 26.63 | 26.63 | -0.15% | 49,736 |
| Apr 29, 2025 | 26.59 | 26.75 | 26.57 | 26.67 | 26.67 | 0.56% | 140,862 |
| Apr 28, 2025 | 26.55 | 26.55 | 26.43 | 26.52 | 26.52 | 0.42% | 9,130 |
| Apr 25, 2025 | 26.35 | 26.42 | 26.23 | 26.41 | 26.41 | -0.45% | 26,739 |
| Apr 24, 2025 | 26.40 | 26.57 | 26.40 | 26.53 | 26.53 | 1.03% | 87,539 |
| Apr 23, 2025 | 26.41 | 26.51 | 26.24 | 26.26 | 26.26 | 0.70% | 10,883 |
| Apr 22, 2025 | 25.96 | 26.23 | 25.96 | 26.08 | 26.08 | 1.23% | 72,629 |
| Apr 21, 2025 | 25.90 | 25.90 | 25.56 | 25.76 | 25.76 | 0.25% | 13,281 |
| Apr 17, 2025 | 25.73 | 25.84 | 25.70 | 25.70 | 25.70 | 0.81% | 6,198 |
| Apr 16, 2025 | 25.61 | 25.70 | 25.42 | 25.49 | 25.49 | -0.62% | 235,314 |
| Apr 15, 2025 | 25.72 | 25.81 | 25.65 | 25.65 | 25.65 | -0.19% | 113,659 |
| Apr 14, 2025 | 25.58 | 25.80 | 25.49 | 25.70 | 25.70 | 1.02% | 94,700 |
| Apr 11, 2025 | 25.05 | 25.44 | 25.05 | 25.44 | 25.44 | 2.62% | 9,624 |
| Apr 10, 2025 | 24.94 | 24.94 | 24.40 | 24.79 | 24.79 | -1.04% | 209,731 |
| Apr 9, 2025 | 23.68 | 25.18 | 23.60 | 25.05 | 25.05 | 6.23% | 9,821 |
| Apr 8, 2025 | 24.63 | 24.63 | 23.47 | 23.58 | 23.58 | -2.02% | 13,183 |
| Apr 7, 2025 | 23.96 | 24.63 | 23.83 | 24.07 | 24.07 | -3.14% | 15,991 |
| Apr 4, 2025 | 25.35 | 25.35 | 24.78 | 24.85 | 24.85 | -5.37% | 13,499 |
| Apr 3, 2025 | 26.34 | 26.44 | 26.26 | 26.26 | 26.26 | -2.05% | 16,103 |
| Apr 2, 2025 | 26.76 | 26.84 | 26.68 | 26.81 | 26.81 | 0.26% | 24,260 |
| Apr 1, 2025 | 26.65 | 26.78 | 26.57 | 26.74 | 26.74 | 0.30% | 154,088 |
| Mar 31, 2025 | 26.46 | 26.66 | 26.41 | 26.66 | 26.66 | - | 18,476 |
| Mar 28, 2025 | 26.93 | 26.94 | 26.63 | 26.66 | 26.66 | -1.84% | 99,543 |
| Mar 27, 2025 | 27.10 | 27.27 | 27.08 | 27.16 | 27.16 | 0.56% | 21,413 |