Skip to main content
John Hancock Mortgage-Backed Securities ETF (JHMB)
NYSEARCA: JHMB · Real-Time Price · USD
22.36
0.00 (-0.02%)
Sep 26, 2024, 2:33 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202422.4922.4922.4522.4522.45-0.19%5,048
Sep 24, 202422.4622.5122.4622.4922.49-0.21%13,531
Sep 23, 202422.4522.5722.4322.5422.540.31%6,577
Sep 20, 202422.4722.4922.4522.4722.47-0.04%4,150
Sep 19, 202422.4622.4922.4022.4822.48-0.49%4,393
Sep 18, 202422.5422.6022.5422.5922.59-1,886
Sep 17, 202422.6122.6322.4222.5922.59-0.88%24,913
Sep 16, 202422.6122.7922.6122.7922.791.02%4,537
Sep 13, 202422.5522.5722.5522.5622.560.13%3,573
Sep 12, 202422.5322.5422.5322.5322.53-0.14%3,381
Sep 11, 202422.5522.5722.5522.5622.560.07%2,788
Sep 10, 202422.4622.5522.4622.5522.550.31%3,592
Sep 9, 202422.4222.4822.4222.4822.480.17%65,425
Sep 6, 202422.4122.4422.4022.4422.440.14%632
Sep 5, 202422.3822.4122.3822.4122.410.36%2,416
Sep 4, 202422.3122.3322.2422.3322.330.40%12,183
Sep 3, 202422.2022.2422.2022.2422.240.28%1,955
Aug 30, 202422.1822.2722.1722.1722.17-0.07%3,361
Aug 29, 202422.1922.2122.1922.1922.19-0.18%1,346
Aug 28, 202422.2522.2822.2322.2322.23-0.51%2,649
Aug 27, 202422.2922.3522.2922.3522.25-0.02%2,132
Aug 26, 202422.4122.4122.3422.3522.26-0.04%2,288
Aug 23, 202422.3322.4022.3122.3622.270.38%5,135
Aug 22, 202422.2822.2822.2522.2822.18-0.31%2,248
Aug 21, 202422.3322.3922.3322.3422.250.28%5,751
Aug 20, 202422.2822.2822.2822.2822.190.31%89
Aug 19, 202422.2422.2422.1922.2122.120.17%1,887
Aug 16, 202422.1822.1822.1822.1822.080.12%16
Aug 15, 202422.1122.1822.1122.1522.06-0.45%12,868
Aug 14, 202422.2622.2622.2522.2522.160.16%474
Aug 13, 202422.1822.2522.1822.2222.120.40%16,581
Aug 12, 202422.1422.1522.1322.1322.030.05%1,981
Aug 9, 202422.1022.1322.1022.1222.020.34%10,032
Aug 8, 202422.0422.0422.0222.0421.95-0.09%5,139
Aug 7, 202422.0622.0622.0622.0621.97-0.43%3,458
Aug 6, 202422.1922.1922.1622.1622.06-0.66%1,514
Aug 5, 202422.3422.3422.3022.3022.210.10%450
Aug 2, 202422.2722.2822.2122.2822.191.18%9,163
Aug 1, 202422.0222.0322.0222.0221.930.49%1,724
Jul 31, 202421.8421.9121.8421.9121.820.55%1,266
Jul 30, 202421.7621.8021.7621.7921.700.22%324
Jul 29, 202421.7321.7521.7321.7521.66-0.21%459
Jul 26, 202421.7921.7921.7921.7921.610.37%131
Jul 25, 202421.7321.7321.7121.7121.530.07%510
Jul 24, 202421.7521.7521.6821.7021.52-0.25%1,127
Jul 23, 202421.7721.7821.7421.7521.570.14%4,063
Jul 22, 202421.7621.7621.7221.7221.54-0.05%217
Jul 19, 202421.7321.7321.7321.7321.55-0.48%2
Jul 18, 202421.8421.8421.8421.8421.66-0.09%1,747
Jul 17, 202421.8121.8921.8121.8621.680.16%3,125
Jul 16, 202421.7421.8221.7421.8221.640.37%1,877
Jul 15, 202421.7721.7721.7421.7421.56-0.33%770
Jul 12, 202421.8021.8221.7921.8121.630.35%7,680
Jul 11, 202421.7821.7821.7421.7421.560.40%5,275
Jul 10, 202421.6121.6521.6121.6521.47-0.02%1,818
Jul 9, 202421.6121.6921.6121.6521.480.17%1,727
Jul 8, 202421.6021.6221.6021.6221.44-0.05%177
Jul 5, 202421.6221.6321.6221.6321.450.72%153,008
Jul 3, 202421.4721.4721.4721.4721.300.51%12
Jul 2, 202421.3921.3921.3521.3621.190.09%18,210
Jul 1, 202421.3621.3621.3421.3421.17-0.74%1,624
Jun 28, 202421.5721.5721.5021.5021.33-0.28%5,180
Jun 27, 202421.5621.5721.5421.5621.380.12%1,860
Jun 26, 202421.5421.5521.5321.5421.36-0.76%6,420
Jun 25, 202421.7221.7221.7021.7021.44-1,061
Jun 24, 202421.7121.7221.7021.7021.44-0.02%1,237
Jun 21, 202421.6921.7321.6721.7121.45-0.07%2,487
Jun 20, 202421.6721.7221.6621.7221.460.05%1,925
Jun 18, 202421.6621.7221.6621.7121.450.23%5,439
Jun 17, 202421.6321.6821.6221.6621.40-0.18%6,600
Jun 14, 202421.7221.7221.6921.7021.440.05%708
Jun 13, 202421.6721.6921.6721.6921.430.60%1,186
Jun 12, 202421.6221.6821.5621.5621.300.51%1,678
Jun 11, 202421.3521.4621.3521.4521.190.43%1,159
Jun 10, 202421.3421.3621.3121.3621.10-0.20%5,301
Jun 7, 202421.4221.4421.4021.4021.14-0.83%1,079
Jun 6, 202421.5821.5821.5821.5821.320.17%6
Jun 5, 202421.5021.5421.5021.5421.290.15%534
Jun 4, 202421.4521.5121.4521.5121.250.56%512
Jun 3, 202421.3321.3921.3321.3921.130.47%753
May 31, 202421.2621.2921.2621.2921.040.42%5,184
May 30, 202421.1821.2121.1621.2020.950.38%3,167
May 29, 202421.1021.1221.1021.1220.87-0.85%950
May 28, 202421.3221.3221.3021.3020.93-0.51%919
May 24, 202421.3921.4121.3821.4121.040.19%818
May 23, 202421.3821.3821.3721.3721.00-0.33%2,380
May 22, 202421.4721.4721.4421.4421.07-0.05%883
May 21, 202421.4621.4621.4521.4521.080.05%1,060
May 20, 202421.4421.4721.4321.4421.07-0.09%5,400
May 17, 202421.4321.4621.4321.4621.09-0.28%813
May 16, 202421.5221.5221.5221.5221.15-0.19%1
May 15, 202421.5621.5621.5621.5621.190.63%62
May 14, 202421.4021.4321.4021.4321.050.47%2,089
May 13, 202421.3521.3521.3121.3320.950.26%3,513
May 10, 202421.3221.3821.2721.2720.90-0.75%3,979
May 9, 202421.3321.4321.3321.4321.060.53%16,952
May 8, 202421.3221.3221.3121.3220.94-0.44%932
May 7, 202421.3221.4121.3221.4121.040.75%3,050
May 6, 202421.2521.2521.2521.2520.88-0.05%1
May 3, 202421.2421.2621.2221.2620.890.76%2,334