Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
ETFs
USA
AMEX
John Hancock Mortgage backed Securities ETF (JHMB)
John Hancock Mortgage backed Securities ETF (JHMB) Historical

JHMB John Hancock Mortgage backed Securities ETF

21.10

-0.005 (-0.02%)

Last Updated: 12:10:16

Delayed by 15 minutes

JHMB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 17 2024	21.105	0.10	0.48%	21.07	21.1244	21.06	1,436
Apr 16 2024	21.0033	-0.06	-0.26%	20.96	21.0033	20.96	417
Apr 15 2024	21.0587	-0.14	-0.67%	21.10	21.10	21.03	6,617
Apr 12 2024	21.1999	0.09	0.43%	21.17	21.22	21.17	2,800
Apr 11 2024	21.11	-0.04	-0.19%	21.17	21.17	21.07	6,485
Apr 10 2024	21.15	-0.49	-2.26%	21.222	21.23	21.1243	1,286
Apr 09 2024	21.64	0.30	1.38%	21.42	21.64	21.38	2,089
Apr 08 2024	21.345	-0.01	-0.02%	21.356	21.356	21.33	1,215
Apr 05 2024	21.35	-0.12	-0.56%	21.38	21.426	21.35	3,806
Apr 04 2024	21.47	0.03	0.14%	21.4504	21.4757	21.4437	1,005
Apr 03 2024	21.44	0.02	0.09%	21.42	21.44	21.42	1,030
Apr 02 2024	21.42	-0.03	-0.15%	21.36	21.43	21.36	4,778
Apr 01 2024	21.452	-0.12	-0.58%	21.51	21.51	21.45	3,774
Mar 28 2024	21.5766	-0.03	-0.15%	21.5631	21.60	21.56	68,936
Mar 27 2024	21.61	0.04	0.19%	21.58	21.61	21.58	52
Mar 26 2024	21.57	0.02	0.09%	21.53	21.57	21.5154	1,792
Mar 25 2024	21.55	-0.06	-0.28%	21.535	21.579	21.52	8,057
Mar 22 2024	21.61	0.08	0.37%	21.61	21.61	21.61	1
Mar 21 2024	21.53	-0.02	-0.08%	21.57	21.57	21.53	27
Mar 20 2024	21.5478	0.05	0.22%	21.5559	21.57	21.5478	572
Mar 19 2024	21.50	0.04	0.19%	21.48	21.51	21.48	2,651
Mar 18 2024	21.46	-0.03	-0.12%	21.47	21.47	21.42	1,692
Mar 15 2024	21.485	0.02	0.08%	21.45	21.50	21.449	4,916
Mar 14 2024	21.4688	-0.14	-0.65%	21.54	21.54	21.4688	768
Mar 13 2024	21.61	-0.06	-0.25%	21.66	21.66	21.61	802
Mar 12 2024	21.665	-0.06	-0.25%	21.68	21.68	21.665	27
Mar 11 2024	21.72	0.00	-0.01%	21.76	21.76	21.69	3,745
Mar 08 2024	21.7215	0.01	0.07%	21.74	21.74	21.7215	8
Mar 07 2024	21.7071	0.05	0.25%	21.70	21.7071	21.70	523
Mar 06 2024	21.6526	0.02	0.11%	21.66	21.68	21.63	1,410
Mar 05 2024	21.6282	0.15	0.71%	21.58	21.6282	21.5414	637
Mar 04 2024	21.475	-0.06	-0.28%	21.46	21.475	21.46	267
Mar 01 2024	21.535	0.12	0.56%	21.39	21.535	21.3538	505
Feb 29 2024	21.4154	0.13	0.59%	21.4154	21.4154	21.4154	87
Feb 28 2024	21.29	-0.01	-0.07%	21.30	21.33	21.22	46,059
Feb 27 2024	21.3049	-0.05	-0.21%	21.32	21.32	21.30	407,974
Feb 26 2024	21.35	-0.13	-0.63%	21.39	21.39	21.29	5,085
Feb 23 2024	21.4849	0.14	0.65%	21.4849	21.4849	21.4849	1
Feb 22 2024	21.3468	0.03	0.14%	21.3499	21.35	21.34	1,078
Feb 21 2024	21.3162	-0.15	-0.69%	21.42	21.42	21.3162	370
Feb 20 2024	21.465	0.05	0.26%	21.4599	21.499	21.44	10,191
Feb 16 2024	21.41	-0.10	-0.46%	21.40	21.41	21.40	376
Feb 15 2024	21.51	0.01	0.05%	21.54	21.54	21.51	11
Feb 14 2024	21.4998	0.15	0.68%	21.46	21.51	21.455	5,410
Feb 13 2024	21.3544	-0.21	-0.98%	21.43	21.44	21.3498	76,165
Feb 12 2024	21.5661	0.02	0.10%	21.53	21.615	21.53	13,472
Feb 09 2024	21.545	-0.04	-0.16%	21.54	21.545	21.53	1,849
Feb 08 2024	21.58	-0.04	-0.16%	21.58	21.62	21.56	8,066
Feb 07 2024	21.615	-0.04	-0.21%	21.60	21.64	21.5999	2,503
Feb 06 2024	21.6598	0.14	0.65%	21.58	21.6598	21.58	670
Feb 05 2024	21.52	-0.18	-0.83%	21.51	21.53	21.49	10,566
Feb 02 2024	21.70	-0.25	-1.14%	21.74	21.74	21.674	5,384
Feb 01 2024	21.95	0.19	0.89%	21.86	21.95	21.86	4,576
Jan 31 2024	21.756	0.11	0.49%	21.83	21.83	21.756	2,408
Jan 30 2024	21.65	0.02	0.09%	21.68	21.68	21.61	39
Jan 29 2024	21.6316	0.12	0.54%	21.6316	21.6316	21.6316	1
Jan 26 2024	21.5161	-0.07	-0.34%	21.59	21.59	21.4901	2,211
Jan 25 2024	21.59	0.09	0.42%	21.51	21.60	21.51	5,441
Jan 24 2024	21.50	-0.02	-0.10%	21.59	21.61	21.50	19,861
Jan 23 2024	21.522	-0.03	-0.13%	21.53	21.5399	21.5063	7,170
Jan 22 2024	21.55	0.04	0.16%	21.55	21.55	21.55	288
Jan 19 2024	21.515	-0.01	-0.02%	21.51	21.5268	21.5036	659

John Hancock Mortgage ba...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions