John Hancock Multifactor Developed International ETF (JHMD)
NYSEARCA: JHMD · Real-Time Price · USD
37.02
+0.22 (0.61%)
May 13, 2025, 1:26 PM - Market open
JHMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 36.87 | 36.93 | 36.67 | 36.80 | 36.80 | -0.16% | 65,573 |
| May 9, 2025 | 36.76 | 36.86 | 36.59 | 36.86 | 36.86 | 0.82% | 26,571 |
| May 8, 2025 | 36.65 | 36.78 | 36.56 | 36.56 | 36.56 | -0.35% | 62,053 |
| May 7, 2025 | 36.81 | 36.81 | 36.52 | 36.69 | 36.69 | -0.60% | 122,287 |
| May 6, 2025 | 36.74 | 36.92 | 36.68 | 36.91 | 36.91 | 0.65% | 79,695 |
| May 5, 2025 | 36.77 | 36.95 | 36.67 | 36.67 | 36.67 | -0.12% | 46,582 |
| May 2, 2025 | 36.67 | 36.81 | 36.58 | 36.72 | 36.72 | 1.82% | 33,187 |
| May 1, 2025 | 36.24 | 36.39 | 36.01 | 36.06 | 36.06 | -0.63% | 25,256 |
| Apr 30, 2025 | 36.11 | 36.32 | 35.84 | 36.29 | 36.29 | - | 110,383 |
| Apr 29, 2025 | 36.22 | 36.50 | 36.09 | 36.29 | 36.29 | - | 245,631 |
| Apr 28, 2025 | 36.12 | 36.34 | 35.95 | 36.29 | 36.29 | 0.95% | 27,107 |
| Apr 25, 2025 | 35.82 | 36.09 | 35.66 | 35.95 | 35.95 | -0.14% | 265,964 |
| Apr 24, 2025 | 35.56 | 36.00 | 35.47 | 36.00 | 36.00 | 1.84% | 122,611 |
| Apr 23, 2025 | 35.71 | 35.82 | 35.32 | 35.35 | 35.35 | -0.31% | 169,766 |
| Apr 22, 2025 | 35.20 | 35.67 | 35.14 | 35.46 | 35.46 | 2.34% | 140,636 |
| Apr 21, 2025 | 35.04 | 35.04 | 34.37 | 34.65 | 34.65 | -0.55% | 285,828 |
| Apr 17, 2025 | 34.71 | 35.05 | 34.65 | 34.84 | 34.84 | 1.16% | 103,911 |
| Apr 16, 2025 | 34.56 | 34.84 | 34.35 | 34.44 | 34.44 | -0.23% | 347,321 |
| Apr 15, 2025 | 34.46 | 34.66 | 34.36 | 34.52 | 34.52 | 0.67% | 341,433 |
| Apr 14, 2025 | 34.12 | 34.36 | 33.87 | 34.29 | 34.29 | 1.15% | 398,232 |
| Apr 11, 2025 | 33.23 | 33.90 | 33.12 | 33.90 | 33.90 | 2.51% | 73,317 |
| Apr 10, 2025 | 32.96 | 33.10 | 32.27 | 33.07 | 33.07 | -2.10% | 220,391 |
| Apr 9, 2025 | 31.47 | 38.08 | 31.25 | 33.78 | 33.78 | 7.79% | 148,394 |
| Apr 8, 2025 | 32.43 | 32.56 | 31.05 | 31.34 | 31.34 | -0.38% | 141,223 |
| Apr 7, 2025 | 31.12 | 32.87 | 30.98 | 31.46 | 31.46 | -2.33% | 311,521 |
| Apr 4, 2025 | 33.10 | 33.10 | 32.15 | 32.21 | 32.21 | -6.23% | 84,863 |
| Apr 3, 2025 | 34.68 | 34.82 | 34.33 | 34.35 | 34.35 | -2.03% | 114,697 |
| Apr 2, 2025 | 34.72 | 35.07 | 34.72 | 35.06 | 35.06 | 0.11% | 18,127 |
| Apr 1, 2025 | 34.95 | 35.08 | 34.79 | 35.02 | 35.02 | 0.20% | 41,369 |
| Mar 31, 2025 | 34.75 | 35.01 | 34.63 | 34.95 | 34.95 | -0.77% | 26,257 |
| Mar 28, 2025 | 35.40 | 35.66 | 35.19 | 35.22 | 35.22 | -1.10% | 37,668 |
| Mar 27, 2025 | 35.45 | 35.61 | 35.39 | 35.61 | 35.61 | 0.20% | 23,967 |
| Mar 26, 2025 | 35.67 | 35.82 | 35.38 | 35.54 | 35.54 | -1.11% | 34,434 |
| Mar 25, 2025 | 35.93 | 36.00 | 35.81 | 35.94 | 35.94 | 0.73% | 29,974 |
| Mar 24, 2025 | 35.66 | 35.71 | 35.50 | 35.68 | 35.68 | 0.03% | 72,187 |
| Mar 21, 2025 | 35.61 | 35.74 | 35.57 | 35.67 | 35.67 | -0.67% | 34,022 |
| Mar 20, 2025 | 35.67 | 35.95 | 35.67 | 35.91 | 35.91 | -0.75% | 50,340 |
| Mar 19, 2025 | 36.00 | 36.27 | 35.93 | 36.18 | 36.18 | 0.22% | 70,166 |
| Mar 18, 2025 | 36.04 | 36.16 | 35.93 | 36.10 | 36.10 | 0.03% | 125,369 |
| Mar 17, 2025 | 35.80 | 36.14 | 35.80 | 36.09 | 36.09 | 0.98% | 41,270 |
| Mar 14, 2025 | 35.43 | 35.74 | 35.43 | 35.74 | 35.74 | 1.71% | 115,687 |
| Mar 13, 2025 | 35.15 | 35.23 | 34.99 | 35.14 | 35.14 | -0.31% | 60,019 |
| Mar 12, 2025 | 35.29 | 35.37 | 35.10 | 35.25 | 35.25 | 0.23% | 32,138 |
| Mar 11, 2025 | 35.27 | 35.31 | 34.91 | 35.17 | 35.17 | -0.14% | 68,394 |
| Mar 10, 2025 | 35.45 | 35.53 | 35.02 | 35.22 | 35.22 | -2.33% | 222,566 |
| Mar 7, 2025 | 35.70 | 36.06 | 35.62 | 36.06 | 36.06 | 1.24% | 23,963 |
| Mar 6, 2025 | 35.73 | 35.97 | 35.51 | 35.62 | 35.62 | -0.75% | 316,014 |
| Mar 5, 2025 | 35.60 | 35.96 | 35.52 | 35.89 | 35.89 | 2.05% | 71,116 |
| Mar 4, 2025 | 34.86 | 35.43 | 34.66 | 35.17 | 35.17 | 0.29% | 78,610 |
| Mar 3, 2025 | 35.46 | 35.51 | 34.91 | 35.07 | 35.07 | 0.86% | 40,420 |