John Hancock Mortgage-Backed Securities ETF (JHMB)

JHMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	21.66	21.66	21.62	21.63	21.63	-0.09%	8,424
Jul 11, 2025	21.69	21.70	21.63	21.65	21.65	-0.37%	48,678
Jul 10, 2025	21.76	21.76	21.68	21.73	21.73	-0.09%	66,657
Jul 9, 2025	21.72	21.76	21.67	21.75	21.75	0.47%	38,852
Jul 8, 2025	21.69	21.70	21.60	21.65	21.65	-0.17%	186,148
Jul 7, 2025	21.72	21.72	21.68	21.69	21.69	-0.38%	25,295
Jul 3, 2025	21.78	21.79	21.75	21.77	21.77	-0.33%	7,583
Jul 2, 2025	21.79	21.84	21.79	21.84	21.84	-0.09%	49,921
Jul 1, 2025	21.85	21.87	21.82	21.86	21.86	-0.04%	21,447
Jun 30, 2025	21.85	21.88	21.79	21.87	21.87	0.24%	39,120
Jun 27, 2025	21.81	21.86	21.80	21.82	21.82	-0.11%	10,925
Jun 26, 2025	21.92	21.92	21.78	21.84	21.84	-0.18%	15,963
Jun 25, 2025	21.81	21.88	21.79	21.88	21.80	0.18%	28,676
Jun 24, 2025	21.75	21.89	21.75	21.84	21.76	0.41%	25,575
Jun 23, 2025	21.76	21.78	21.74	21.75	21.67	0.37%	16,548
Jun 20, 2025	21.66	21.73	21.66	21.67	21.59	-0.07%	25,180
Jun 18, 2025	21.72	21.73	21.67	21.69	21.60	-0.12%	183,757
Jun 17, 2025	21.68	21.84	21.63	21.71	21.63	0.37%	33,676
Jun 16, 2025	21.66	21.66	21.61	21.63	21.55	-0.21%	21,555
Jun 13, 2025	21.71	21.71	21.63	21.68	21.59	-0.34%	13,473
Jun 12, 2025	21.74	21.76	21.71	21.75	21.67	0.37%	9,884
Jun 11, 2025	21.63	21.67	21.60	21.67	21.59	0.37%	16,400
Jun 10, 2025	21.58	21.59	21.53	21.59	21.51	0.49%	27,524
Jun 9, 2025	21.55	21.55	21.42	21.49	21.40	0.02%	118,923
Jun 6, 2025	21.56	21.56	21.45	21.48	21.40	-0.59%	18,522
Jun 5, 2025	21.64	21.65	21.57	21.61	21.52	-0.01%	65,658
Jun 4, 2025	21.57	21.66	21.57	21.61	21.53	0.62%	37,004
Jun 3, 2025	21.51	21.54	21.46	21.48	21.39	-0.39%	67,181
Jun 2, 2025	21.56	21.59	21.53	21.56	21.48	-0.14%	13,404
May 30, 2025	21.54	21.61	21.54	21.59	21.51	0.21%	18,731
May 29, 2025	21.52	21.56	21.52	21.55	21.46	0.28%	20,979
May 28, 2025	21.47	21.50	21.44	21.49	21.40	-0.39%	11,793
May 27, 2025	21.52	21.65	21.50	21.57	21.40	0.37%	42,357
May 23, 2025	21.47	21.51	21.44	21.49	21.32	0.21%	25,679
May 22, 2025	21.37	21.47	21.37	21.45	21.28	-0.07%	22,794
May 21, 2025	21.58	21.58	21.41	21.46	21.29	-0.42%	25,753
May 20, 2025	21.55	21.58	21.55	21.55	21.38	-0.25%	12,422
May 19, 2025	21.52	21.61	21.51	21.61	21.43	-0.05%	22,814
May 16, 2025	21.63	21.64	21.60	21.62	21.44	0.07%	89,727
May 15, 2025	21.55	21.60	21.52	21.60	21.43	0.56%	44,036
May 14, 2025	21.57	21.57	21.48	21.48	21.31	-0.30%	38,304
May 13, 2025	21.58	21.59	21.52	21.55	21.38	-0.21%	29,605
May 12, 2025	21.59	21.64	21.59	21.59	21.42	-0.30%	24,780
May 9, 2025	21.69	21.69	21.66	21.66	21.48	-	94,297
May 8, 2025	21.76	21.77	21.64	21.66	21.48	-0.55%	52,643
May 7, 2025	21.77	21.78	21.72	21.78	21.60	0.30%	15,936
May 6, 2025	21.65	21.71	21.64	21.71	21.54	0.28%	31,314
May 5, 2025	21.63	21.68	21.61	21.65	21.48	-0.14%	25,117
May 2, 2025	21.68	21.72	21.65	21.68	21.51	-0.64%	24,361
May 1, 2025	21.90	21.90	21.79	21.82	21.65	-0.17%	29,087

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.