Skip to main content
John Hancock Mortgage-Backed Securities ETF (JHMB)
NYSEARCA: JHMB · Real-Time Price · USD
21.69
+0.02 (0.11%)
Nov 22, 2024, 3:37 PM EST - Market closed

JHMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202421.6821.7021.6521.7021.700.18%6,840
Nov 21, 202421.6921.6921.6321.6621.66-0.03%59,633
Nov 20, 202421.6521.7121.6421.6721.670.02%10,056
Nov 19, 202421.6821.6821.6721.6721.670.11%9,799
Nov 18, 202421.6021.6521.5721.6421.640.01%4,550
Nov 15, 202421.5821.6821.5821.6421.64-0.18%11,267
Nov 14, 202421.6821.6821.6221.6821.680.18%4,136
Nov 13, 202421.6421.6621.6221.6421.640.05%4,167
Nov 12, 202421.6721.7021.6121.6321.63-0.48%135,205
Nov 11, 202421.7121.7421.7121.7421.74-0.34%3,052
Nov 8, 202421.8021.8821.7721.8121.810.28%20,424
Nov 7, 202421.6921.7621.6921.7521.750.75%7,676
Nov 6, 202421.5721.6421.5721.5921.59-0.56%186,251
Nov 5, 202421.6621.7421.6121.7121.71-13,214
Nov 4, 202421.7721.7721.6721.7121.710.42%20,168
Nov 1, 202421.7521.7621.6221.6221.62-0.37%8,778
Oct 31, 202421.6321.7521.6021.7021.70-0.12%116,585
Oct 30, 202421.7521.7921.7021.7321.73-0.06%56,214
Oct 29, 202421.6421.7421.6421.7421.74-0.30%11,109
Oct 28, 202421.8321.8421.7521.8121.74-0.16%233,798
Oct 25, 202421.8821.8821.8121.8421.77-0.09%3,448
Oct 24, 202421.8921.9321.8321.8621.790.09%19,381
Oct 23, 202421.8621.8621.8121.8421.77-0.32%11,364
Oct 22, 202422.0522.0521.9121.9121.84-0.05%6,259
Oct 21, 202421.9521.9821.9221.9221.85-0.59%7,219
Oct 18, 202422.1022.1022.0522.0521.98-0.05%5,355
Oct 17, 202422.0822.0822.0622.0621.99-0.23%59,539
Oct 16, 202422.0922.1522.0922.1122.040.09%3,237
Oct 15, 202422.0722.1022.0522.0922.020.27%4,587
Oct 14, 202421.9922.1521.9922.0321.96-0.11%6,011
Oct 11, 202422.0722.0822.0622.0621.980.11%3,095
Oct 10, 202422.0422.1022.0222.0321.96-0.11%7,708
Oct 9, 202422.0722.0722.0622.0621.98-0.25%272
Oct 8, 202422.1222.1222.0922.1122.04-38,608
Oct 7, 202422.0822.1222.0022.1122.04-0.14%34,700
Oct 4, 202422.2122.2122.1322.1422.07-0.76%72,448
Oct 3, 202422.3422.3422.3022.3122.24-0.27%3,627
Oct 2, 202422.3522.3722.3522.3722.30-0.31%807
Oct 1, 202422.4322.5222.4022.4422.370.40%46,527
Sep 30, 202422.4022.4022.3522.3522.28-0.27%25,976
Sep 27, 202422.4022.4722.3922.4122.340.20%22,112
Sep 26, 202422.3622.4222.3622.3722.29-0.38%13,986
Sep 25, 202422.4922.4922.4522.4522.29-0.19%5,048
Sep 24, 202422.4622.5122.4622.4922.33-0.21%13,531
Sep 23, 202422.4522.5722.4322.5422.380.31%6,577
Sep 20, 202422.4722.4922.4522.4722.31-0.04%4,150
Sep 19, 202422.4622.4922.4022.4822.32-0.49%4,393
Sep 18, 202422.5422.6022.5422.5922.43-1,886
Sep 17, 202422.6122.6322.4222.5922.43-0.88%24,913
Sep 16, 202422.6122.7922.6122.7922.631.02%4,537
Sep 13, 202422.5522.5722.5522.5622.400.13%3,573
Sep 12, 202422.5322.5422.5322.5322.37-0.14%3,381
Sep 11, 202422.5522.5722.5522.5622.400.07%2,788
Sep 10, 202422.4622.5522.4622.5522.390.31%3,592
Sep 9, 202422.4222.4822.4222.4822.320.17%65,425
Sep 6, 202422.4122.4422.4022.4422.280.14%632
Sep 5, 202422.3822.4122.3822.4122.250.36%2,416
Sep 4, 202422.3122.3322.2422.3322.170.40%12,183
Sep 3, 202422.2022.2422.2022.2422.080.28%1,955
Aug 30, 202422.1822.2722.1722.1722.02-0.07%3,361
Aug 29, 202422.1922.2122.1922.1922.03-0.18%1,346
Aug 28, 202422.2522.2822.2322.2322.07-0.51%2,649
Aug 27, 202422.2922.3522.2922.3522.10-0.02%2,132
Aug 26, 202422.4122.4122.3422.3522.10-0.04%2,288
Aug 23, 202422.3322.4022.3122.3622.110.38%5,135
Aug 22, 202422.2822.2822.2522.2822.03-0.31%2,248
Aug 21, 202422.3322.3922.3322.3422.100.28%5,751
Aug 20, 202422.2822.2822.2822.2822.030.31%89
Aug 19, 202422.2422.2422.1922.2121.970.17%1,887
Aug 16, 202422.1822.1822.1822.1821.930.12%16
Aug 15, 202422.1122.1822.1122.1521.90-0.45%12,868
Aug 14, 202422.2622.2622.2522.2522.000.16%474
Aug 13, 202422.1822.2522.1822.2221.970.40%16,581
Aug 12, 202422.1422.1522.1322.1321.880.05%1,981
Aug 9, 202422.1022.1322.1022.1221.870.34%10,032
Aug 8, 202422.0422.0422.0222.0421.79-0.09%5,139
Aug 7, 202422.0622.0622.0622.0621.81-0.43%3,458
Aug 6, 202422.1922.1922.1622.1621.91-0.66%1,514
Aug 5, 202422.3422.3422.3022.3022.050.10%450
Aug 2, 202422.2722.2822.2122.2822.031.18%9,163
Aug 1, 202422.0222.0322.0222.0221.770.49%1,724
Jul 31, 202421.8421.9121.8421.9121.670.55%1,266
Jul 30, 202421.7621.8021.7621.7921.550.22%324
Jul 29, 202421.7321.7521.7321.7521.50-0.21%459
Jul 26, 202421.7921.7921.7921.7921.460.37%131
Jul 25, 202421.7321.7321.7121.7121.380.07%510
Jul 24, 202421.7521.7521.6821.7021.37-0.25%1,127
Jul 23, 202421.7721.7821.7421.7521.420.14%4,063
Jul 22, 202421.7621.7621.7221.7221.39-0.05%217
Jul 19, 202421.7321.7321.7321.7321.40-0.48%2
Jul 18, 202421.8421.8421.8421.8421.51-0.09%1,747
Jul 17, 202421.8121.8921.8121.8621.530.16%3,125
Jul 16, 202421.7421.8221.7421.8221.490.37%1,877
Jul 15, 202421.7721.7721.7421.7421.41-0.33%770
Jul 12, 202421.8021.8221.7921.8121.480.35%7,680
Jul 11, 202421.7821.7821.7421.7421.410.40%5,275
Jul 10, 202421.6121.6521.6121.6521.32-0.02%1,818
Jul 9, 202421.6121.6921.6121.6521.330.17%1,727
Jul 8, 202421.6021.6221.6021.6221.29-0.05%177
Jul 5, 202421.6221.6321.6221.6321.300.72%153,008