John Hancock Multifactor Emerging Markets ETF (JHEM)

JHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	37.71	37.71	37.53	37.62	37.62	-0.11%	18,232
Apr 24, 2026	37.46	37.68	37.43	37.66	37.66	1.73%	6,044
Apr 23, 2026	37.37	37.50	37.01	37.02	37.02	-2.05%	10,744
Apr 22, 2026	37.68	37.80	37.68	37.80	37.80	1.79%	5,242
Apr 21, 2026	37.78	37.83	37.13	37.13	37.13	-1.42%	23,810
Apr 20, 2026	37.63	37.73	37.44	37.67	37.67	-0.70%	18,427
Apr 17, 2026	37.85	38.25	37.84	37.93	37.93	1.96%	22,330
Apr 16, 2026	37.21	37.36	37.18	37.20	37.20	0.54%	570,813
Apr 15, 2026	36.96	37.04	36.91	37.00	37.00	-0.05%	13,413
Apr 14, 2026	36.93	37.10	36.93	37.02	37.02	1.30%	18,825
Apr 13, 2026	35.94	36.59	35.94	36.55	36.54	0.87%	120,630
Apr 10, 2026	36.27	36.40	36.13	36.23	36.23	0.53%	20,884
Apr 9, 2026	35.78	36.23	35.66	36.04	36.04	-0.08%	881,412
Apr 8, 2026	36.30	36.31	35.85	36.07	36.07	5.19%	22,295
Apr 7, 2026	34.37	34.41	34.02	34.29	34.29	-0.67%	524,026
Apr 6, 2026	34.37	34.52	34.29	34.52	34.52	1.06%	12,839
Apr 2, 2026	33.61	34.31	33.61	34.16	34.16	-0.76%	14,587
Apr 1, 2026	34.28	34.62	34.28	34.42	34.42	0.47%	1,190,774
Mar 31, 2026	33.26	34.26	33.21	34.26	34.26	3.25%	30,134
Mar 30, 2026	33.50	33.50	32.95	33.18	33.18	-0.72%	15,575
Mar 27, 2026	33.43	33.58	33.30	33.42	33.42	-0.52%	16,924
Mar 26, 2026	34.07	34.20	33.57	33.60	33.60	-2.85%	1,245,732
Mar 25, 2026	34.64	34.76	34.53	34.58	34.58	1.67%	24,989
Mar 24, 2026	33.82	34.16	33.82	34.01	34.01	-1.79%	24,211
Mar 23, 2026	34.29	34.85	34.23	34.63	34.63	2.86%	39,393
Mar 20, 2026	34.45	34.45	33.58	33.67	33.67	-3.14%	1,283,413
Mar 19, 2026	34.18	34.98	34.18	34.76	34.76	-0.06%	11,509
Mar 18, 2026	35.19	35.23	34.78	34.78	34.78	-1.85%	12,093
Mar 17, 2026	35.53	35.63	35.33	35.44	35.44	0.37%	16,969
Mar 16, 2026	35.13	35.47	35.13	35.30	35.30	2.66%	16,057
Mar 13, 2026	34.78	35.06	34.33	34.39	34.39	-0.15%	43,946
Mar 12, 2026	34.94	34.94	34.43	34.44	34.44	-2.71%	8,473
Mar 11, 2026	35.23	35.49	35.18	35.40	35.40	0.28%	13,548
Mar 10, 2026	35.27	35.97	35.12	35.30	35.30	0.24%	24,364
Mar 9, 2026	34.23	35.38	34.02	35.22	35.22	1.63%	24,699
Mar 6, 2026	34.33	34.89	34.25	34.65	34.65	-0.52%	37,907
Mar 5, 2026	34.94	35.39	34.43	34.83	34.83	-2.11%	326,331
Mar 4, 2026	35.15	35.77	35.01	35.58	35.58	0.84%	18,750
Mar 3, 2026	35.07	35.48	34.30	35.28	35.28	-4.56%	107,109
Mar 2, 2026	36.68	37.16	36.68	36.97	36.97	-2.32%	81,800
Feb 27, 2026	37.23	37.85	37.23	37.85	37.85	0.99%	491,177
Feb 26, 2026	37.83	37.84	37.19	37.48	37.48	-0.69%	40,421
Feb 25, 2026	37.77	37.79	37.59	37.74	37.74	0.94%	51,847
Feb 24, 2026	37.13	37.46	37.13	37.39	37.39	1.71%	10,679
Feb 23, 2026	37.07	37.15	36.71	36.76	36.76	-1.02%	88,438
Feb 20, 2026	36.40	37.16	36.40	37.14	37.14	1.92%	48,132
Feb 19, 2026	36.28	36.44	36.17	36.44	36.44	0.22%	45,094
Feb 18, 2026	36.34	36.61	36.28	36.36	36.36	0.19%	17,585
Feb 17, 2026	36.22	36.33	35.86	36.29	36.29	-0.19%	34,694
Feb 13, 2026	36.07	36.43	36.03	36.36	36.36	0.55%	25,731

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.