Skip to main content
IC
John Hancock Multifactor Emerging Markets ETF (JHEM)
NYSEARCA: JHEM · Real-Time Price · USD
27.90
+0.58 (2.12%)
May 12, 2025, 4:00 PM - Market closed

JHEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202527.9627.9727.8127.9027.902.12%14,588
May 9, 202527.3827.4027.2927.3227.320.96%6,192
May 8, 202527.2027.2527.0627.0627.06-0.44%7,871
May 7, 202527.2427.2827.0627.1827.18-1.09%27,269
May 6, 202527.4427.5927.3027.4827.48-0.43%390,594
May 5, 202527.7027.7427.5627.6027.600.79%70,961
May 2, 202527.3627.4327.2927.3927.392.99%165,517
May 1, 202526.6926.7426.5926.5926.59-0.15%127,119
Apr 30, 202526.5926.6826.4326.6326.63-0.15%49,736
Apr 29, 202526.5926.7526.5726.6726.670.56%140,862
Apr 28, 202526.5526.5526.4326.5226.520.42%9,130
Apr 25, 202526.3526.4226.2326.4126.41-0.45%26,739
Apr 24, 202526.4026.5726.4026.5326.531.03%87,539
Apr 23, 202526.4126.5126.2426.2626.260.70%10,883
Apr 22, 202525.9626.2325.9626.0826.081.23%72,629
Apr 21, 202525.9025.9025.5625.7625.760.25%13,281
Apr 17, 202525.7325.8425.7025.7025.700.81%6,198
Apr 16, 202525.6125.7025.4225.4925.49-0.62%235,314
Apr 15, 202525.7225.8125.6525.6525.65-0.19%113,659
Apr 14, 202525.5825.8025.4925.7025.701.02%94,700
Apr 11, 202525.0525.4425.0525.4425.442.62%9,624
Apr 10, 202524.9424.9424.4024.7924.79-1.04%209,731
Apr 9, 202523.6825.1823.6025.0525.056.23%9,821
Apr 8, 202524.6324.6323.4723.5823.58-2.02%13,183
Apr 7, 202523.9624.6323.8324.0724.07-3.14%15,991
Apr 4, 202525.3525.3524.7824.8524.85-5.37%13,499
Apr 3, 202526.3426.4426.2626.2626.26-2.05%16,103
Apr 2, 202526.7626.8426.6826.8126.810.26%24,260
Apr 1, 202526.6526.7826.5726.7426.740.30%154,088
Mar 31, 202526.4626.6626.4126.6626.66-18,476
Mar 28, 202526.9326.9426.6326.6626.66-1.84%99,543
Mar 27, 202527.1027.2727.0827.1627.160.56%21,413
Mar 26, 202527.1827.1826.9827.0127.01-0.55%26,616
Mar 25, 202527.2127.2727.1527.1627.16-0.15%36,597
Mar 24, 202527.2627.2627.1827.2027.200.37%27,805
Mar 21, 202527.0427.1327.0227.1027.10-0.22%25,572
Mar 20, 202527.1327.2027.1127.1627.16-0.88%44,204
Mar 19, 202527.4327.5227.3027.4027.400.29%51,568
Mar 18, 202527.4127.4227.2327.3227.32-0.26%183,767
Mar 17, 202527.2127.4727.1627.3927.391.33%72,661
Mar 14, 202526.9027.0326.8527.0327.031.85%24,841
Mar 13, 202526.4626.6426.4426.5426.54-0.38%25,182
Mar 12, 202526.6726.7026.5026.6426.640.49%19,027
Mar 11, 202526.5926.6926.3826.5126.510.53%16,300
Mar 10, 202526.6526.7026.2226.3726.37-2.33%59,297
Mar 7, 202527.0027.1026.8027.0027.000.20%23,447
Mar 6, 202527.0327.1626.9326.9526.95-0.44%13,008
Mar 5, 202526.7927.1026.7427.0727.072.91%8,501
Mar 4, 202526.2226.5126.0926.3026.300.50%7,956
Mar 3, 202526.5626.5926.0926.1726.17-0.57%53,891