Skip to main content

JH Largecap Multifactor ETF (NY: JHML )

64.96 -0.12 (-0.18%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 31.68 31.77 31.32 31.32 30,197 -0.31(-0.98%)
Apr 27, 2018 31.68 31.68 31.53 31.63 21,785 +0.04(+0.12%)
Apr 26, 2018 31.53 31.70 31.43 31.59 27,041 +0.31(+0.99%)
Apr 25, 2018 31.31 31.42 31.11 31.28 41,048 +0.00(+0.00%)
Apr 24, 2018 31.78 31.85 31.11 31.28 42,176 -0.38(-1.20%)
Apr 23, 2018 31.75 31.84 31.55 31.67 58,779 +0.02(+0.06%)
Apr 20, 2018 31.95 31.95 31.65 31.65 19,880 -0.26(-0.80%)
Apr 19, 2018 31.99 32.04 31.80 31.90 16,434 -0.24(-0.75%)
Apr 18, 2018 32.09 32.21 32.09 32.15 18,844 +0.09(+0.29%)
Apr 17, 2018 31.99 32.11 31.97 32.05 20,259 +0.29(+0.93%)
Apr 16, 2018 31.46 31.84 31.46 31.76 28,496 +0.30(+0.95%)
Apr 13, 2018 31.67 31.70 31.36 31.46 22,556 -0.09(-0.28%)
Apr 12, 2018 31.49 31.66 31.47 31.55 36,782 +0.23(+0.75%)
Apr 11, 2018 31.28 31.49 31.28 31.31 23,009 -0.18(-0.58%)
Apr 10, 2018 31.30 31.56 31.29 31.49 29,606 +0.50(+1.61%)
Apr 09, 2018 31.01 31.45 30.99 30.99 17,406 +0.04(+0.12%)
Apr 06, 2018 31.41 31.48 30.68 30.96 86,641 -0.67(-2.12%)
Apr 05, 2018 31.53 31.68 31.47 31.63 27,117 +0.27(+0.86%)
Apr 04, 2018 30.51 31.42 30.51 31.36 23,669 +0.39(+1.26%)
Apr 03, 2018 30.74 31.08 30.63 30.97 61,155 +0.33(+1.07%)
Apr 02, 2018 31.29 31.29 30.37 30.64 38,348 -0.73(-2.32%)
Mar 29, 2018 31.37 31.37 31.37 0 +0.44(+1.44%)
Mar 28, 2018 31.09 31.13 30.88 30.92 23,523 -0.07(-0.24%)
Mar 27, 2018 31.66 31.66 30.96 31.00 27,150 -0.52(-1.64%)
Mar 26, 2018 31.22 31.51 30.87 31.51 28,902 +0.78(+2.54%)
Mar 23, 2018 31.32 31.37 30.70 30.73 40,951 -0.61(-1.94%)
Mar 22, 2018 31.86 31.94 31.34 31.34 53,761 -0.79(-2.46%)
Mar 21, 2018 32.27 32.36 32.13 32.13 29,077 -0.03(-0.08%)
Mar 20, 2018 32.24 32.24 32.09 32.16 12,626 +0.11(+0.34%)
Mar 19, 2018 32.32 32.34 31.89 32.05 21,157 -0.49(-1.52%)
Mar 16, 2018 32.47 32.56 32.47 32.54 9,168 +0.13(+0.39%)
Mar 15, 2018 32.51 32.54 32.36 32.41 11,670 +0.04(+0.11%)
Mar 14, 2018 32.68 32.68 32.38 32.38 20,138 -0.26(-0.80%)
Mar 13, 2018 33.01 33.01 32.58 32.64 15,287 -0.19(-0.58%)
Mar 12, 2018 32.97 32.97 32.76 32.83 23,091 +0.05(+0.17%)
Mar 09, 2018 32.41 32.78 32.41 32.77 26,246 +0.56(+1.75%)
Mar 08, 2018 32.20 32.30 32.11 32.21 22,730 +0.05(+0.14%)
Mar 07, 2018 31.91 32.17 22,176 +0.00(+0.00%)
Mar 06, 2018 32.10 32.20 32.00 32.17 30,867 +0.08(+0.25%)
Mar 05, 2018 31.53 32.14 31.53 32.08 23,960 +0.36(+1.14%)
Mar 02, 2018 31.38 31.73 31.20 31.72 37,690 +0.18(+0.58%)
Mar 01, 2018 31.90 31.92 31.37 31.54 14,131 -0.36(-1.14%)
Feb 28, 2018 32.38 32.45 31.90 31.90 29,452 -0.42(-1.29%)
Feb 27, 2018 32.77 32.77 32.32 32.32 18,053 -0.28(-0.86%)
Feb 26, 2018 32.49 32.65 32.38 32.60 14,515 +0.34(+1.07%)
Feb 23, 2018 32.02 32.26 31.96 32.26 17,157 +0.35(+1.11%)
Feb 22, 2018 31.83 31.90 25,037 +0.02(+0.06%)
Feb 21, 2018 32.01 32.31 31.88 31.88 19,584 -0.08(-0.26%)
Feb 20, 2018 32.18 32.24 31.91 31.97 27,215 -0.25(-0.76%)
Feb 16, 2018 32.21 32.21 32.21 0 +0.15(+0.45%)
Feb 15, 2018 32.07 32.11 31.84 32.07 17,591 +0.29(+0.91%)
Feb 14, 2018 31.13 31.81 31.13 31.78 23,905 +0.43(+1.36%)
Feb 13, 2018 31.23 31.38 31.10 31.35 26,609 +0.14(+0.44%)
Feb 12, 2018 31.17 31.42 30.93 31.21 41,668 +0.35(+1.15%)
Feb 09, 2018 30.87 31.05 29.98 30.86 187,658 +0.44(+1.46%)
Feb 08, 2018 31.68 31.68 30.41 30.41 66,490 -1.13(-3.57%)
Feb 07, 2018 31.68 31.98 31.54 31.54 64,399 -0.10(-0.32%)
Feb 06, 2018 30.65 31.69 30.45 31.64 66,614 -0.02(-0.06%)
Feb 05, 2018 32.35 32.46 31.45 31.66 40,783 -0.78(-2.40%)
Feb 02, 2018 32.96 32.96 32.43 32.44 41,146 -0.68(-2.05%)
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.