John Hancock Multifactor Developed International ETF (JHMD)
NYSEARCA: JHMD · Real-Time Price · USD
40.18
-0.04 (-0.10%)
At close: Nov 6, 2025, 4:00 PM EST
40.18
0.00 (0.00%)
After-hours: Nov 6, 2025, 4:10 PM EST
JHMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 40.25 | 40.27 | 40.03 | 40.08 | - | -0.35% | 88,395 |
| Nov 5, 2025 | 39.99 | 40.26 | 39.87 | 40.22 | 40.22 | 0.78% | 265,014 |
| Nov 4, 2025 | 39.89 | 40.07 | 39.80 | 39.91 | 39.91 | -0.89% | 33,367 |
| Nov 3, 2025 | 40.29 | 40.33 | 40.08 | 40.27 | 40.27 | -0.10% | 31,011 |
| Oct 31, 2025 | 40.35 | 40.35 | 40.12 | 40.31 | 40.31 | -0.10% | 48,500 |
| Oct 30, 2025 | 40.34 | 40.54 | 40.28 | 40.35 | 40.35 | -0.36% | 37,285 |
| Oct 29, 2025 | 40.84 | 40.84 | 40.34 | 40.50 | 40.50 | -0.74% | 51,063 |
| Oct 28, 2025 | 40.78 | 40.90 | 40.66 | 40.80 | 40.80 | -0.11% | 59,828 |
| Oct 27, 2025 | 40.81 | 40.88 | 40.74 | 40.84 | 40.84 | 0.59% | 60,884 |
| Oct 24, 2025 | 40.60 | 40.61 | 40.52 | 40.60 | 40.60 | 0.40% | 39,071 |
| Oct 23, 2025 | 40.44 | 40.57 | 40.38 | 40.44 | 40.44 | 0.60% | 49,261 |
| Oct 22, 2025 | 40.37 | 40.44 | 40.08 | 40.20 | 40.20 | -0.30% | 126,862 |
| Oct 21, 2025 | 40.56 | 40.56 | 40.28 | 40.32 | 40.32 | -0.76% | 73,447 |
| Oct 20, 2025 | 40.48 | 40.65 | 40.46 | 40.63 | 40.63 | 1.04% | 25,594 |
| Oct 17, 2025 | 40.16 | 40.36 | 40.07 | 40.21 | 40.21 | -0.22% | 123,594 |
| Oct 16, 2025 | 40.29 | 40.43 | 40.11 | 40.30 | 40.30 | 0.60% | 50,676 |
| Oct 15, 2025 | 40.04 | 40.15 | 39.81 | 40.06 | 40.06 | 0.73% | 37,470 |
| Oct 14, 2025 | 39.52 | 39.98 | 39.42 | 39.77 | 39.77 | 0.40% | 203,031 |
| Oct 13, 2025 | 39.46 | 39.68 | 39.41 | 39.61 | 39.61 | 0.69% | 117,461 |
| Oct 10, 2025 | 39.99 | 39.99 | 39.33 | 39.34 | 39.34 | -1.90% | 29,637 |
| Oct 9, 2025 | 40.48 | 40.48 | 39.95 | 40.10 | 40.10 | -0.67% | 53,436 |
| Oct 8, 2025 | 40.45 | 40.52 | 40.28 | 40.37 | 40.37 | 0.30% | 53,515 |
| Oct 7, 2025 | 40.50 | 40.50 | 40.25 | 40.25 | 40.25 | -0.86% | 47,125 |
| Oct 6, 2025 | 40.55 | 40.69 | 40.51 | 40.60 | 40.60 | 0.04% | 54,788 |
| 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 |