John Hancock Multifactor Developed International ETF (JHMD)
NYSEARCA: JHMD · Real-Time Price · USD
40.60
+0.02 (0.04%)
At close: Oct 6, 2025, 4:00 PM EDT
40.60
0.00 (0.00%)
After-hours: Oct 6, 2025, 6:30 PM EDT
JHMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 40.55 | 40.69 | 40.51 | 40.60 | - | 0.04% | 54,783 |
| Oct 3, 2025 | 40.51 | 40.62 | 40.47 | 40.59 | 40.59 | 0.89% | 25,505 |
| Oct 2, 2025 | 40.35 | 40.35 | 40.07 | 40.23 | 40.23 | 0.09% | 42,200 |
| Oct 1, 2025 | 40.10 | 40.30 | 40.10 | 40.19 | 40.19 | 0.53% | 49,509 |
| Sep 30, 2025 | 39.82 | 40.00 | 39.74 | 39.98 | 39.98 | 0.30% | 52,599 |
| Sep 29, 2025 | 39.85 | 39.88 | 39.76 | 39.86 | 39.86 | 0.33% | 59,543 |
| Sep 26, 2025 | 39.61 | 39.76 | 39.60 | 39.73 | 39.73 | 0.83% | 33,257 |
| Sep 25, 2025 | 39.39 | 39.48 | 39.27 | 39.40 | 39.40 | -0.69% | 28,321 |
| Sep 24, 2025 | 39.76 | 39.81 | 39.65 | 39.68 | 39.68 | -0.71% | 38,699 |
| Sep 23, 2025 | 40.11 | 40.11 | 39.86 | 39.96 | 39.96 | -0.02% | 39,555 |
| Sep 22, 2025 | 39.90 | 40.03 | 39.77 | 39.97 | 39.97 | 0.24% | 20,083 |
| Sep 19, 2025 | 39.99 | 39.99 | 39.79 | 39.87 | 39.87 | -0.57% | 53,358 |
| Sep 18, 2025 | 40.02 | 40.15 | 39.84 | 40.10 | 40.10 | 0.26% | 70,278 |
| Sep 17, 2025 | 40.04 | 40.30 | 39.89 | 40.00 | 40.00 | -0.39% | 155,647 |
| Sep 16, 2025 | 40.20 | 40.25 | 40.08 | 40.15 | 40.15 | -0.37% | 49,680 |
| Sep 15, 2025 | 40.18 | 40.31 | 40.15 | 40.30 | 40.30 | 0.67% | 30,793 |
| Sep 12, 2025 | 40.07 | 40.08 | 39.88 | 40.03 | 40.03 | -0.32% | 44,158 |
| Sep 11, 2025 | 39.98 | 40.20 | 39.98 | 40.16 | 40.16 | 0.99% | 154,537 |
| Sep 10, 2025 | 39.76 | 39.90 | 39.63 | 39.77 | 39.77 | 0.09% | 101,549 |
| Sep 9, 2025 | 39.74 | 39.76 | 39.65 | 39.73 | 39.73 | -0.05% | 22,158 |
| Sep 8, 2025 | 39.80 | 39.86 | 39.66 | 39.75 | 39.75 | 0.66% | 19,129 |
| Sep 5, 2025 | 39.58 | 39.70 | 39.35 | 39.49 | 39.49 | 0.46% | 39,260 |
| Sep 4, 2025 | 39.19 | 39.31 | 39.08 | 39.31 | 39.31 | 0.74% | 42,022 |
| Sep 3, 2025 | 38.95 | 39.03 | 38.81 | 39.02 | 39.02 | 0.05% | 53,008 |
| Sep 2, 2025 | 38.73 | 39.03 | 38.68 | 39.00 | 39.00 | -0.96% | 30,027 |
| Aug 29, 2025 | 39.30 | 39.41 | 39.29 | 39.38 | 39.38 | -0.45% | 20,418 |
| Aug 28, 2025 | 39.56 | 39.62 | 39.44 | 39.56 | 39.56 | 0.30% | 34,244 |
| Aug 27, 2025 | 39.14 | 39.44 | 39.07 | 39.44 | 39.44 | -0.25% | 48,533 |
| Aug 26, 2025 | 39.47 | 39.55 | 39.37 | 39.54 | 39.54 | -0.15% | 44,604 |
| Aug 25, 2025 | 39.89 | 40.02 | 39.55 | 39.60 | 39.60 | -1.47% | 58,687 |
| Aug 22, 2025 | 39.72 | 40.24 | 39.72 | 40.19 | 40.19 | 1.46% | 25,280 |
| Aug 21, 2025 | 39.65 | 39.67 | 39.51 | 39.61 | 39.61 | -0.65% | 43,854 |
| Aug 20, 2025 | 39.81 | 39.87 | 39.71 | 39.87 | 39.87 | 0.45% | 189,005 |
| Aug 19, 2025 | 39.83 | 39.87 | 39.61 | 39.69 | 39.69 | 0.08% | 67,578 |
| Aug 18, 2025 | 39.66 | 39.70 | 39.53 | 39.66 | 39.66 | -0.35% | 18,703 |
| Aug 15, 2025 | 39.79 | 39.80 | 39.61 | 39.80 | 39.80 | 0.56% | 29,766 |
| Aug 14, 2025 | 39.42 | 39.60 | 39.34 | 39.58 | 39.58 | -0.03% | 61,378 |
| Aug 13, 2025 | 39.48 | 39.68 | 39.40 | 39.59 | 39.59 | 0.69% | 40,197 |
| Aug 12, 2025 | 39.06 | 39.33 | 38.99 | 39.32 | 39.32 | 1.13% | 31,589 |
| Aug 11, 2025 | 38.93 | 38.93 | 38.78 | 38.88 | 38.88 | -0.27% | 29,960 |
| Aug 8, 2025 | 38.86 | 39.02 | 38.84 | 38.99 | 38.99 | 0.55% | 31,945 |
| Aug 7, 2025 | 38.81 | 38.83 | 38.54 | 38.77 | 38.77 | 0.86% | 70,815 |
| Aug 6, 2025 | 38.35 | 38.51 | 38.31 | 38.44 | 38.44 | 0.81% | 111,555 |
| Aug 5, 2025 | 38.20 | 38.20 | 37.99 | 38.13 | 38.13 | 0.26% | 180,651 |
| Aug 4, 2025 | 37.94 | 38.12 | 37.92 | 38.03 | 38.03 | 1.01% | 35,459 |
| Aug 1, 2025 | 37.56 | 37.69 | 37.38 | 37.65 | 37.65 | -0.12% | 76,999 |
| Jul 31, 2025 | 37.82 | 37.86 | 37.60 | 37.70 | 37.70 | -0.93% | 50,711 |
| Jul 30, 2025 | 38.13 | 38.26 | 37.89 | 38.05 | 38.05 | -0.63% | 60,301 |
| Jul 29, 2025 | 38.38 | 38.38 | 38.16 | 38.29 | 38.29 | -0.09% | 41,353 |
| Jul 28, 2025 | 38.50 | 38.50 | 38.26 | 38.33 | 38.33 | -1.80% | 45,977 |