John Hancock Disciplined Value International Select ETF (JDVI)
NYSEARCA: JDVI · Real-Time Price · USD
32.50
+0.15 (0.46%)
Aug 15, 2025, 4:00 PM - Market closed
JDVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 32.52 | 32.52 | 32.50 | 32.50 | 32.50 | 0.47% | 155 |
| Aug 14, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.06% | 73 |
| Aug 13, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 0.47% | 4 |
| Aug 12, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 1.50% | 5 |
| Aug 11, 2025 | 31.72 | 31.72 | 31.67 | 31.70 | 31.70 | -0.47% | 5,511 |
| Aug 8, 2025 | 31.77 | 31.85 | 31.77 | 31.85 | 31.85 | 0.24% | 666 |
| Aug 7, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 1.00% | 52 |
| Aug 6, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.61% | 2 |
| Aug 5, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.44% | 8 |
| Aug 4, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 1.12% | 5 |
| Aug 1, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.86% | 2 |
| Jul 31, 2025 | 31.16 | 31.16 | 31.05 | 31.05 | 31.05 | -0.49% | 100 |
| Jul 30, 2025 | 31.43 | 31.43 | 31.20 | 31.20 | 31.20 | -0.76% | 445 |
| Jul 29, 2025 | 31.39 | 31.44 | 31.39 | 31.44 | 31.44 | 0.48% | 201 |
| Jul 28, 2025 | 31.30 | 31.30 | 31.29 | 31.29 | 31.29 | -1.75% | 184 |
| Jul 25, 2025 | 31.78 | 31.86 | 31.75 | 31.85 | 31.85 | -0.78% | 2,034 |
| Jul 24, 2025 | 32.19 | 32.19 | 32.10 | 32.10 | 32.10 | -0.97% | 281 |
| Jul 23, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 1.96% | 3 |
| Jul 22, 2025 | 31.58 | 31.80 | 31.53 | 31.79 | 31.79 | 0.79% | 1,037 |
| Jul 21, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.55% | 119 |
| Jul 18, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -0.02% | 168 |
| Jul 17, 2025 | 31.15 | 31.38 | 31.15 | 31.38 | 31.38 | 0.01% | 168 |
| Jul 16, 2025 | 31.28 | 31.38 | 31.28 | 31.38 | 31.38 | 0.02% | 493 |
| Jul 15, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -1.18% | 104 |
| Jul 14, 2025 | 31.77 | 31.77 | 31.74 | 31.74 | 31.74 | 0.03% | 2,241 |
| Jul 11, 2025 | 31.74 | 31.74 | 31.73 | 31.73 | 31.73 | -0.87% | 951 |
| Jul 10, 2025 | 31.96 | 32.01 | 31.96 | 32.01 | 32.01 | 0.01% | 456 |
| Jul 9, 2025 | 31.94 | 32.01 | 31.93 | 32.01 | 32.01 | 0.36% | 2,214 |
| Jul 8, 2025 | 31.83 | 31.90 | 31.83 | 31.89 | 31.89 | 0.98% | 787 |
| Jul 7, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -1.11% | 70 |
| Jul 3, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - | 11 |
| Jul 2, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -0.02% | 77 |
| Jul 1, 2025 | 31.89 | 31.94 | 31.89 | 31.94 | 31.94 | -0.19% | 918 |
| Jun 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.48% | 227 |
| Jun 27, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.48% | 108 |
| 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 |