John Hancock Multifactor Developed International ETF (JHMD)

JHMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	39.79	39.80	39.61	39.80	39.80	0.56%	29,766
Aug 14, 2025	39.42	39.60	39.34	39.58	39.58	-0.03%	61,378
Aug 13, 2025	39.48	39.68	39.40	39.59	39.59	0.69%	40,197
Aug 12, 2025	39.06	39.33	38.99	39.32	39.32	1.13%	31,589
Aug 11, 2025	38.93	38.93	38.78	38.88	38.88	-0.27%	29,960
Aug 8, 2025	38.86	39.02	38.84	38.99	38.99	0.55%	31,945
Aug 7, 2025	38.81	38.83	38.54	38.77	38.77	0.86%	70,815
Aug 6, 2025	38.35	38.51	38.31	38.44	38.44	0.81%	111,555
Aug 5, 2025	38.20	38.20	37.99	38.13	38.13	0.26%	180,651
Aug 4, 2025	37.94	38.12	37.92	38.03	38.03	1.01%	35,459
Aug 1, 2025	37.56	37.69	37.38	37.65	37.65	-0.12%	76,999
Jul 31, 2025	37.82	37.86	37.60	37.70	37.70	-0.93%	50,711
Jul 30, 2025	38.13	38.26	37.89	38.05	38.05	-0.63%	60,301
Jul 29, 2025	38.38	38.38	38.16	38.29	38.29	-0.09%	41,353
Jul 28, 2025	38.50	38.50	38.26	38.33	38.33	-1.80%	45,977
Jul 25, 2025	38.82	39.03	38.63	39.03	39.03	-0.08%	31,058
Jul 24, 2025	39.05	39.23	39.04	39.06	39.06	-0.63%	60,194
Jul 23, 2025	38.84	39.31	38.81	39.31	39.31	2.63%	37,444
Jul 22, 2025	38.20	38.38	38.04	38.30	38.30	0.55%	32,833
Jul 21, 2025	38.06	38.27	37.98	38.09	38.09	0.58%	118,519
Jul 18, 2025	38.14	38.14	37.76	37.87	37.87	-0.16%	28,046
Jul 17, 2025	37.69	37.95	37.69	37.93	37.93	0.42%	29,845
Jul 16, 2025	37.67	37.92	37.58	37.77	37.77	0.11%	89,095
Jul 15, 2025	38.18	38.18	37.65	37.73	37.73	-1.10%	42,133
Jul 14, 2025	38.00	38.16	37.95	38.15	38.15	-0.03%	26,135
Jul 11, 2025	38.18	38.18	38.06	38.16	38.16	-0.82%	24,699
Jul 10, 2025	38.43	38.52	38.33	38.48	38.48	-0.09%	78,736
Jul 9, 2025	38.40	38.55	38.28	38.51	38.51	0.68%	53,439
Jul 8, 2025	37.98	38.25	37.95	38.25	38.25	0.90%	61,184
Jul 7, 2025	38.08	38.17	37.77	37.91	37.91	-1.11%	45,170
Jul 3, 2025	38.35	38.44	38.28	38.34	38.34	-0.12%	10,577
Jul 2, 2025	38.10	38.41	38.09	38.38	38.38	0.41%	138,713
Jul 1, 2025	38.07	38.27	38.07	38.23	38.23	-0.12%	74,670
Jun 30, 2025	38.12	38.27	38.03	38.27	38.27	0.18%	84,978
Jun 27, 2025	38.05	38.29	38.02	38.20	38.20	1.00%	39,162
Jun 26, 2025	37.72	37.88	37.64	37.82	37.82	-0.87%	28,466
Jun 25, 2025	38.17	38.22	38.05	38.15	37.42	-0.42%	218,742
Jun 24, 2025	38.25	38.43	38.19	38.31	37.58	0.95%	20,663
Jun 23, 2025	37.36	37.96	37.36	37.95	37.23	0.88%	22,102
Jun 20, 2025	37.88	37.88	37.62	37.62	36.90	-0.92%	21,245
Jun 18, 2025	38.02	38.16	37.93	37.97	37.25	0.21%	38,344
Jun 17, 2025	38.24	38.25	37.83	37.89	37.17	-1.07%	34,329
Jun 16, 2025	38.46	38.69	38.30	38.30	37.57	0.36%	36,720
Jun 13, 2025	38.11	38.35	38.11	38.16	37.44	-1.10%	30,810
Jun 12, 2025	38.54	38.72	38.53	38.59	37.85	0.65%	25,717
Jun 11, 2025	38.46	38.58	38.29	38.34	37.61	-0.15%	64,407
Jun 10, 2025	38.47	38.52	38.29	38.40	37.67	0.12%	54,517
Jun 9, 2025	38.33	38.46	38.32	38.36	37.62	0.01%	23,274
Jun 6, 2025	38.23	38.41	38.23	38.35	37.62	0.34%	22,457
Jun 5, 2025	38.33	38.40	38.16	38.22	37.49	0.10%	30,692

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.