John Hancock Multifactor Developed International ETF (JHMD)
NYSEARCA: JHMD · Real-Time Price · USD
35.78
+0.42 (1.20%)
Apr 24, 2025, 4:00 PM EDT - Market closed
JHMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 35.53 | 35.77 | 35.53 | 35.68 | - | 0.93% | 59,485 |
| Apr 23, 2025 | 35.71 | 35.82 | 35.32 | 35.35 | 35.35 | -0.31% | 169,766 |
| Apr 22, 2025 | 35.20 | 35.67 | 35.14 | 35.46 | 35.46 | 2.34% | 140,636 |
| Apr 21, 2025 | 35.04 | 35.04 | 34.37 | 34.65 | 34.65 | -0.55% | 285,828 |
| Apr 17, 2025 | 34.71 | 35.05 | 34.65 | 34.84 | 34.84 | 1.16% | 103,911 |
| Apr 16, 2025 | 34.56 | 34.84 | 34.35 | 34.44 | 34.44 | -0.23% | 347,321 |
| Apr 15, 2025 | 34.46 | 34.66 | 34.36 | 34.52 | 34.52 | 0.67% | 341,433 |
| Apr 14, 2025 | 34.12 | 34.36 | 33.87 | 34.29 | 34.29 | 1.15% | 398,232 |
| Apr 11, 2025 | 33.23 | 33.90 | 33.12 | 33.90 | 33.90 | 2.51% | 73,317 |
| Apr 10, 2025 | 32.96 | 33.10 | 32.27 | 33.07 | 33.07 | -2.10% | 220,391 |
| Apr 9, 2025 | 31.47 | 38.08 | 31.25 | 33.78 | 33.78 | 7.79% | 148,394 |
| Apr 8, 2025 | 32.43 | 32.56 | 31.05 | 31.34 | 31.34 | -0.38% | 141,223 |
| Apr 7, 2025 | 31.12 | 32.87 | 30.98 | 31.46 | 31.46 | -2.33% | 311,521 |
| Apr 4, 2025 | 33.10 | 33.10 | 32.15 | 32.21 | 32.21 | -6.23% | 84,863 |
| Apr 3, 2025 | 34.68 | 34.82 | 34.33 | 34.35 | 34.35 | -2.03% | 114,697 |
| Apr 2, 2025 | 34.72 | 35.07 | 34.72 | 35.06 | 35.06 | 0.11% | 18,127 |
| Apr 1, 2025 | 34.95 | 35.08 | 34.79 | 35.02 | 35.02 | 0.20% | 41,369 |
| Mar 31, 2025 | 34.75 | 35.01 | 34.63 | 34.95 | 34.95 | -0.77% | 26,257 |
| Mar 28, 2025 | 35.40 | 35.66 | 35.19 | 35.22 | 35.22 | -1.10% | 37,668 |
| Mar 27, 2025 | 35.45 | 35.61 | 35.39 | 35.61 | 35.61 | 0.20% | 23,967 |
| Mar 26, 2025 | 35.67 | 35.82 | 35.38 | 35.54 | 35.54 | -1.11% | 34,434 |
| Mar 25, 2025 | 35.93 | 36.00 | 35.81 | 35.94 | 35.94 | 0.73% | 29,974 |
| Mar 24, 2025 | 35.66 | 35.71 | 35.50 | 35.68 | 35.68 | 0.03% | 72,187 |
| Mar 21, 2025 | 35.61 | 35.74 | 35.57 | 35.67 | 35.67 | -0.67% | 34,022 |
| Mar 20, 2025 | 35.67 | 35.95 | 35.67 | 35.91 | 35.91 | -0.75% | 50,340 |
| Mar 19, 2025 | 36.00 | 36.27 | 35.93 | 36.18 | 36.18 | 0.22% | 70,166 |
| Mar 18, 2025 | 36.04 | 36.16 | 35.93 | 36.10 | 36.10 | 0.03% | 125,369 |
| Mar 17, 2025 | 35.80 | 36.14 | 35.80 | 36.09 | 36.09 | 0.98% | 41,270 |
| Mar 14, 2025 | 35.43 | 35.74 | 35.43 | 35.74 | 35.74 | 1.71% | 115,687 |
| Mar 13, 2025 | 35.15 | 35.23 | 34.99 | 35.14 | 35.14 | -0.31% | 60,019 |
| Mar 12, 2025 | 35.29 | 35.37 | 35.10 | 35.25 | 35.25 | 0.23% | 32,138 |
| Mar 11, 2025 | 35.27 | 35.31 | 34.91 | 35.17 | 35.17 | -0.14% | 68,394 |
| Mar 10, 2025 | 35.45 | 35.53 | 35.02 | 35.22 | 35.22 | -2.33% | 222,566 |
| Mar 7, 2025 | 35.70 | 36.06 | 35.62 | 36.06 | 36.06 | 1.24% | 23,963 |
| Mar 6, 2025 | 35.73 | 35.97 | 35.51 | 35.62 | 35.62 | -0.75% | 316,014 |
| Mar 5, 2025 | 35.60 | 35.96 | 35.52 | 35.89 | 35.89 | 2.05% | 71,116 |
| Mar 4, 2025 | 34.86 | 35.43 | 34.66 | 35.17 | 35.17 | 0.29% | 78,610 |
| Mar 3, 2025 | 35.46 | 35.51 | 34.91 | 35.07 | 35.07 | 0.86% | 40,420 |
| Feb 28, 2025 | 34.63 | 35.12 | 34.46 | 34.77 | 34.77 | 0.33% | 105,929 |
| Feb 27, 2025 | 34.96 | 34.96 | 34.63 | 34.66 | 34.66 | -1.10% | 205,571 |
| Feb 26, 2025 | 35.14 | 35.36 | 34.98 | 35.04 | 35.04 | - | 437,021 |
| Feb 25, 2025 | 35.16 | 35.16 | 34.93 | 35.04 | 35.04 | 1.07% | 44,151 |
| Feb 24, 2025 | 34.81 | 34.94 | 34.67 | 34.67 | 34.67 | - | 48,941 |
| Feb 21, 2025 | 34.85 | 34.90 | 34.64 | 34.67 | 34.67 | -0.55% | 351,544 |
| Feb 20, 2025 | 34.76 | 34.86 | 34.63 | 34.86 | 34.86 | 0.93% | 71,232 |
| Feb 19, 2025 | 34.53 | 34.66 | 34.47 | 34.54 | 34.54 | -0.92% | 380,482 |
| Feb 18, 2025 | 34.85 | 34.93 | 34.80 | 34.86 | 34.86 | 0.48% | 493,607 |
| Feb 14, 2025 | 34.77 | 34.86 | 34.66 | 34.70 | 34.70 | 0.42% | 68,806 |
| Feb 13, 2025 | 34.32 | 34.60 | 34.31 | 34.55 | 34.55 | 1.02% | 95,419 |
| Feb 12, 2025 | 33.88 | 34.28 | 33.87 | 34.20 | 34.20 | 0.23% | 54,578 |