John Hancock Multifactor Emerging Markets ETF (JHEM)

JHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.89	33.00	32.78	32.82	32.82	0.86%	8,349
Dec 4, 2025	32.60	32.60	32.51	32.54	32.54	0.03%	5,627
Dec 3, 2025	32.45	32.55	32.45	32.53	32.53	-0.10%	11,499
Dec 2, 2025	32.60	32.60	32.48	32.56	32.56	0.01%	15,524
Dec 1, 2025	32.55	32.61	32.52	32.56	32.56	0.07%	5,424
Nov 28, 2025	32.45	32.58	32.34	32.54	32.54	0.15%	6,829
Nov 26, 2025	32.44	32.54	32.36	32.49	32.49	0.80%	14,064
Nov 25, 2025	32.09	32.23	32.00	32.23	32.23	0.27%	9,592
Nov 24, 2025	31.86	32.14	31.86	32.14	32.14	1.03%	8,765
Nov 21, 2025	31.69	31.94	31.47	31.81	31.81	-0.17%	10,308
Nov 20, 2025	32.59	32.60	31.86	31.87	31.87	-1.33%	22,369
Nov 19, 2025	32.27	32.41	32.18	32.30	32.30	-0.14%	14,877
Nov 18, 2025	32.33	32.44	32.16	32.34	32.34	-0.37%	23,276
Nov 17, 2025	32.70	32.77	32.39	32.46	32.46	-1.10%	8,930
Nov 14, 2025	32.86	33.05	32.73	32.82	32.82	-0.09%	21,739
Nov 13, 2025	33.21	33.21	32.80	32.85	32.85	-1.00%	19,899
Nov 12, 2025	33.15	33.19	33.14	33.18	33.18	0.07%	4,869
Nov 11, 2025	33.16	33.25	33.08	33.16	33.16	0.12%	19,185
Nov 10, 2025	33.01	33.12	32.90	33.12	33.12	1.79%	11,907
Nov 7, 2025	32.40	32.54	32.26	32.54	32.54	-0.13%	7,417
Nov 6, 2025	32.86	32.90	32.53	32.58	32.58	-0.94%	26,071
Nov 5, 2025	32.60	32.96	32.60	32.89	32.89	1.03%	21,394
Nov 4, 2025	32.65	32.80	32.53	32.56	32.55	-1.82%	174,102
Nov 3, 2025	33.16	33.16	32.88	33.16	33.16	0.82%	90,886
Oct 31, 2025	32.89	32.92	32.77	32.89	32.89	-	18,335
Oct 30, 2025	32.88	33.04	32.81	32.89	32.89	-1.14%	36,469
Oct 29, 2025	33.47	33.47	33.24	33.27	33.27	0.51%	10,078
Oct 28, 2025	32.99	33.17	32.98	33.10	33.10	-0.15%	26,674
Oct 27, 2025	33.09	33.17	33.06	33.15	33.15	0.97%	18,600
Oct 24, 2025	32.88	32.94	32.81	32.83	32.83	0.53%	15,048
Oct 23, 2025	32.55	32.72	32.51	32.66	32.66	0.82%	18,637
Oct 22, 2025	32.54	32.54	32.25	32.40	32.39	0.33%	14,507
Oct 21, 2025	32.47	32.47	32.25	32.29	32.29	-1.49%	108,403
Oct 20, 2025	32.54	32.78	32.50	32.78	32.78	1.42%	80,632
Oct 17, 2025	32.05	32.38	32.05	32.32	32.32	0.26%	95,195
Oct 16, 2025	32.27	32.41	32.07	32.24	32.24	0.52%	101,247
Oct 15, 2025	31.95	32.07	31.79	32.07	32.07	2.03%	20,637
Oct 14, 2025	31.29	31.62	31.25	31.43	31.43	-0.82%	16,715
Oct 13, 2025	31.62	31.78	31.62	31.69	31.69	2.66%	9,139
Oct 10, 2025	31.97	31.99	30.85	30.87	30.87	-3.29%	28,451
Oct 9, 2025	32.22	32.22	31.86	31.92	31.92	-0.84%	36,114
Oct 8, 2025	32.01	32.19	32.01	32.19	32.19	0.72%	21,010
Oct 7, 2025	32.24	32.24	31.95	31.96	31.96	-0.71%	20,323
Oct 6, 2025	32.13	32.22	32.10	32.19	32.19	0.41%	21,274
Oct 3, 2025	32.09	32.13	31.96	32.06	32.06	0.26%	27,850
Oct 2, 2025	32.13	32.13	31.85	31.98	31.98	0.36%	126,625
Oct 1, 2025	31.88	31.89	31.80	31.86	31.86	0.65%	75,077
Sep 30, 2025	31.63	31.67	31.56	31.66	31.66	0.30%	10,767
Sep 29, 2025	31.67	31.67	31.54	31.56	31.56	0.83%	5,889
Sep 26, 2025	31.17	31.33	31.17	31.30	31.30	-0.13%	14,603

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.