John Hancock Disciplined Value International Select ETF (JDVI)
NYSEARCA: JDVI · Real-Time Price · USD
31.85
+0.15 (0.48%)
Jun 27, 2025, 4:00 PM - Market closed
JDVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 1.25% | 14 |
| Jun 25, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -0.45% | 235 |
| Jun 24, 2025 | 31.44 | 31.45 | 31.44 | 31.45 | 31.45 | 1.06% | 235 |
| Jun 23, 2025 | 30.86 | 31.12 | 30.86 | 31.12 | 31.12 | 0.73% | 200 |
| Jun 20, 2025 | 30.95 | 30.95 | 30.90 | 30.90 | 30.90 | -0.51% | 1,033 |
| Jun 18, 2025 | 31.04 | 31.06 | 31.04 | 31.05 | 31.05 | 0.53% | 1,170 |
| Jun 17, 2025 | 31.02 | 31.02 | 30.89 | 30.89 | 30.89 | -1.26% | 428 |
| Jun 16, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.61% | 76 |
| Jun 13, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.69% | 65 |
| Jun 12, 2025 | 31.31 | 31.31 | 31.30 | 31.31 | 31.31 | 0.86% | 450 |
| Jun 11, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.08% | 4 |
| Jun 10, 2025 | 31.04 | 31.07 | 31.04 | 31.07 | 31.07 | -0.55% | 160 |
| Jun 9, 2025 | 31.18 | 31.24 | 31.18 | 31.24 | 31.24 | 0.49% | 313 |
| Jun 6, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.18% | 132 |
| Jun 5, 2025 | 31.05 | 31.11 | 31.03 | 31.03 | 31.03 | 0.01% | 220 |
| Jun 4, 2025 | 31.01 | 31.03 | 31.01 | 31.03 | 31.03 | 1.22% | 603 |
| Jun 3, 2025 | 30.67 | 30.67 | 30.64 | 30.66 | 30.66 | -0.06% | 246 |
| Jun 2, 2025 | 30.65 | 30.68 | 30.64 | 30.68 | 30.68 | 0.96% | 2,453 |
| May 30, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.04% | 108 |
| May 29, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.53% | 82 |
| May 28, 2025 | 30.24 | 30.25 | 30.21 | 30.21 | 30.21 | -0.97% | 1,257 |
| May 27, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 1.50% | 1 |
| May 23, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.46% | 100 |
| May 22, 2025 | 29.79 | 29.93 | 29.79 | 29.92 | 29.92 | - | 401 |
| May 21, 2025 | 30.14 | 30.15 | 29.92 | 29.92 | 29.92 | -0.15% | 2,603 |
| May 20, 2025 | 29.94 | 29.96 | 29.94 | 29.96 | 29.96 | 0.65% | 1,000 |
| May 19, 2025 | 29.70 | 29.77 | 29.69 | 29.77 | 29.77 | 0.88% | 600 |
| May 16, 2025 | 29.36 | 29.51 | 29.31 | 29.51 | 29.51 | 0.51% | 451 |
| May 15, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.82% | 10 |
| May 14, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -0.38% | 10 |
| May 13, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.30% | 102 |
| May 12, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.17% | 153 |
| May 9, 2025 | 29.08 | 29.09 | 29.06 | 29.09 | 29.09 | 0.72% | 605 |
| May 8, 2025 | 28.95 | 28.95 | 28.88 | 28.88 | 28.88 | -0.09% | 101 |
| May 7, 2025 | 28.98 | 28.98 | 28.91 | 28.91 | 28.91 | -0.87% | 208 |
| May 6, 2025 | 29.15 | 29.16 | 29.09 | 29.16 | 29.16 | - | 215 |
| May 5, 2025 | 29.17 | 29.17 | 29.16 | 29.16 | 29.16 | 0.16% | 348 |
| May 2, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 1.77% | 13 |
| May 1, 2025 | 28.66 | 28.66 | 28.58 | 28.61 | 28.61 | -0.32% | 202 |
| Apr 30, 2025 | 28.65 | 28.70 | 28.65 | 28.70 | 28.70 | 0.34% | 477 |
| Apr 29, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.35% | 60 |
| Apr 28, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.01% | 2 |
| Apr 25, 2025 | 28.18 | 28.22 | 28.18 | 28.22 | 28.22 | 0.60% | 3,718 |
| Apr 24, 2025 | 27.97 | 28.05 | 27.97 | 28.05 | 28.05 | 1.14% | 164 |
| Apr 23, 2025 | 27.85 | 27.85 | 27.73 | 27.73 | 27.73 | 0.46% | 157 |
| Apr 22, 2025 | 27.62 | 27.63 | 27.61 | 27.61 | 27.61 | 1.71% | 2,117 |
| Apr 21, 2025 | 27.21 | 27.21 | 27.03 | 27.14 | 27.14 | -0.48% | 2,835 |
| Apr 17, 2025 | 27.23 | 27.27 | 27.23 | 27.27 | 27.27 | 0.86% | 111 |
| Apr 16, 2025 | 27.19 | 27.25 | 26.92 | 27.04 | 27.04 | 0.10% | 9,461 |
| Apr 15, 2025 | 27.08 | 27.11 | 27.01 | 27.01 | 27.01 | 0.55% | 3,247 |