JH Multifactor Emerging Markets ETF (NY: JHEM )

26.63 -0.07 (-0.28%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 26.70 26.75 26.63 26.70 105,573 -0.09(-0.33%)
Jun 24, 2024 26.81 26.95 26.79 26.79 136,006 +0.08(+0.30%)
Jun 21, 2024 26.74 26.81 26.71 26.71 7,661 -0.13(-0.50%)
Jun 20, 2024 26.98 26.98 26.75 26.85 4,067 +0.03(+0.10%)
Jun 18, 2024 26.68 26.87 26.68 26.82 3,248 +0.20(+0.76%)
Jun 17, 2024 26.49 26.65 26.46 26.62 7,774 +0.15(+0.55%)
Jun 14, 2024 26.40 26.49 26.40 26.48 42,950 +0.07(+0.26%)
Jun 13, 2024 26.52 26.52 26.33 26.41 2,969 -0.07(-0.26%)
Jun 12, 2024 26.54 26.59 26.45 26.47 4,286 +0.21(+0.81%)
Jun 11, 2024 26.31 26.31 26.17 26.26 4,209 -0.12(-0.44%)
Jun 10, 2024 26.23 26.42 26.23 26.38 2,836 +0.14(+0.53%)
Jun 07, 2024 26.39 26.44 26.24 26.24 1,730 -0.26(-0.98%)
Jun 06, 2024 26.47 26.53 26.46 26.50 2,576 +0.17(+0.66%)
Jun 05, 2024 26.24 26.33 26.15 26.33 5,393 +0.35(+1.37%)
Jun 04, 2024 25.90 26.00 25.85 25.97 5,805 -0.46(-1.73%)
Jun 03, 2024 26.50 26.50 26.31 26.43 12,902 +0.34(+1.31%)
May 31, 2024 26.14 26.14 25.93 26.09 4,820 -0.21(-0.79%)
May 30, 2024 26.26 26.34 26.26 26.30 6,561 -0.10(-0.38%)
May 29, 2024 26.40 26.45 26.36 26.39 18,428 -0.35(-1.31%)
May 28, 2024 26.86 26.86 26.71 26.74 4,143 -0.03(-0.10%)
May 24, 2024 26.77 26.82 26.74 26.77 9,381 +0.11(+0.43%)
May 23, 2024 26.89 26.94 26.64 26.66 4,034 -0.18(-0.66%)
May 22, 2024 26.86 26.89 26.79 26.83 4,087 -0.11(-0.41%)
May 21, 2024 26.95 26.97 26.90 26.94 20,584 -0.12(-0.43%)
May 20, 2024 26.97 27.13 26.97 27.06 4,793 -0.09(-0.34%)
May 17, 2024 27.05 27.20 27.03 27.15 6,094 +0.13(+0.49%)
May 16, 2024 26.92 27.05 26.92 27.02 3,416 +0.12(+0.46%)
May 15, 2024 26.74 26.90 26.70 26.90 8,209 +0.27(+1.01%)
May 14, 2024 26.56 26.63 26.54 26.63 8,344 +0.10(+0.38%)
May 13, 2024 26.52 26.60 26.51 26.53 5,328 +0.21(+0.81%)
May 10, 2024 26.43 26.43 26.31 26.31 4,032 +0.06(+0.24%)
May 09, 2024 26.17 26.25 26.11 26.25 18,997 +0.06(+0.21%)
May 08, 2024 26.20 26.21 26.17 26.20 18,515 -0.01(-0.03%)
May 07, 2024 26.21 26.25 26.17 26.20 11,389 -0.16(-0.60%)
May 06, 2024 26.33 26.38 26.33 26.36 44,205 -0.02(-0.08%)
May 03, 2024 26.26 26.38 26.17 26.38 66,384 +0.23(+0.87%)
May 02, 2024 25.82 26.22 25.82 26.15 176,843 +0.54(+2.12%)
May 01, 2024 25.61 25.79 25.52 25.61 114,862 +0.10(+0.39%)
Apr 30, 2024 25.60 25.72 25.50 25.51 279,504 -0.35(-1.33%)
Apr 29, 2024 25.65 25.86 25.65 25.86 27,730 +0.29(+1.12%)
Apr 26, 2024 25.55 25.61 25.51 25.57 176,550 +0.21(+0.82%)
Apr 25, 2024 25.17 25.41 25.14 25.36 49,654 +0.07(+0.27%)
Apr 24, 2024 25.36 25.36 25.21 25.29 8,246 +0.09(+0.35%)
Apr 23, 2024 25.04 25.24 25.04 25.21 30,344 +0.12(+0.47%)
Apr 22, 2024 24.85 25.09 24.85 25.09 3,572 +0.29(+1.15%)
Apr 19, 2024 24.76 24.84 24.74 24.80 58,160 -0.06(-0.24%)
Apr 18, 2024 24.93 24.94 24.79 24.86 7,264 +0.13(+0.52%)
Apr 17, 2024 24.74 24.74 24.70 24.73 2,760 -0.04(-0.16%)
Apr 16, 2024 24.72 24.82 24.66 24.77 64,299 -0.31(-1.22%)
Apr 15, 2024 25.23 25.29 25.03 25.08 15,635 -0.12(-0.47%)
Apr 12, 2024 25.39 25.40 25.16 25.20 8,963 -0.59(-2.29%)
Apr 11, 2024 25.76 25.79 25.62 25.79 17,551 +0.19(+0.73%)
Apr 10, 2024 25.68 25.68 25.49 25.60 122,036 -0.35(-1.33%)
Apr 09, 2024 25.98 25.98 25.85 25.95 27,375 +0.13(+0.50%)
Apr 08, 2024 25.75 25.86 25.75 25.82 10,011 +0.16(+0.63%)
Apr 05, 2024 25.58 25.69 25.54 25.65 23,767 +0.07(+0.29%)
Apr 04, 2024 25.87 25.97 25.58 25.58 72,092 -0.09(-0.35%)
Apr 03, 2024 25.59 25.73 25.52 25.67 40,061 +0.00(+0.00%)
Apr 02, 2024 25.67 25.72 25.65 25.67 14,333 +0.07(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.