JHancock Real Estate Securities 1 (JIREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.42
+0.12 (0.98%)
Oct 17, 2025, 4:00 PM EDT
JIREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 21, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.56% |
| Oct 20, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 2.03% |
| Oct 16, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.49% |
| Oct 15, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 1.48% |
| Oct 14, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.91% |
| Oct 13, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.58% |
| Oct 9, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.33% |
| Oct 8, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.49% |
| Oct 7, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.41% |
| Oct 6, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.49% |
| Oct 2, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.72% |
| Oct 1, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.16% |
| Sep 30, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.73% |
| Sep 29, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.90% |
| Sep 25, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.33% |
| Sep 24, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -1.05% |
| Sep 23, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.81% |
| Sep 22, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.32% |
| Sep 18, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.65% |
| Sep 17, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.41% |
| Sep 16, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.57% |
| Sep 15, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.40% |
| Sep 11, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 1.47% |
| Sep 10, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.08% |
| Sep 9, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.24% |
| Sep 8, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.49% |
| Sep 4, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.74% |
| Sep 3, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.08% |
| Sep 2, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -1.06% |
| Aug 28, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.16% |
| Aug 27, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.99% |
| Aug 26, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.08% |
| Aug 25, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 1.00% |
| Aug 21, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.25% |
| Aug 20, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.33% |
| Aug 19, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 1.61% |
| Aug 18, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.34% |
| Aug 14, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.84% |
| Aug 13, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.84% |
| Aug 12, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.76% |
| Aug 11, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -1.26% |
| Aug 7, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.17% |
| Aug 6, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.92% |
| Aug 5, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.67% |
| Aug 4, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.25% |
| Jul 31, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.49% |
| Jul 30, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -1.47% |
| Jul 29, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 2.08% |
| Jul 28, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -1.40% |
| Jul 24, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.73% |