John Hancock Multifactor Developed International ETF (JHMD)

JHMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.25	41.29	41.04	41.10	41.10	0.15%	43,157
Dec 4, 2025	41.20	41.28	41.03	41.04	41.04	0.15%	30,668
Dec 3, 2025	40.94	41.11	40.81	40.98	40.98	0.34%	53,803
Dec 2, 2025	40.88	40.88	40.71	40.84	40.84	0.45%	35,526
Dec 1, 2025	40.81	40.87	40.66	40.66	40.66	-0.41%	51,656
Nov 28, 2025	40.78	40.88	40.69	40.83	40.83	0.39%	14,217
Nov 26, 2025	40.51	40.78	40.46	40.67	40.67	1.07%	130,148
Nov 25, 2025	40.11	40.37	39.95	40.24	40.24	1.39%	82,292
Nov 24, 2025	39.74	39.89	39.67	39.69	39.69	-0.25%	194,725
Nov 21, 2025	39.48	39.87	39.40	39.79	39.79	1.70%	57,693
Nov 20, 2025	39.93	39.95	39.12	39.12	39.12	-1.38%	36,919
Nov 19, 2025	39.73	39.85	39.52	39.67	39.67	-0.28%	40,861
Nov 18, 2025	39.69	39.85	39.53	39.78	39.78	-1.17%	40,321
Nov 17, 2025	40.53	40.60	40.09	40.25	40.25	-1.42%	40,746
Nov 14, 2025	40.71	40.92	40.64	40.83	40.83	-0.05%	39,831
Nov 13, 2025	41.25	41.32	40.82	40.85	40.85	-1.02%	37,239
Nov 12, 2025	41.20	41.34	41.15	41.27	41.27	0.60%	34,006
Nov 11, 2025	40.92	41.10	40.89	41.02	41.02	0.85%	34,363
Nov 10, 2025	40.59	40.77	40.46	40.68	40.68	0.99%	51,915
Nov 7, 2025	40.06	40.30	39.92	40.28	40.28	0.25%	44,026
Nov 6, 2025	40.25	40.27	40.03	40.18	40.18	-0.10%	88,395
Nov 5, 2025	39.99	40.26	39.87	40.22	40.22	0.78%	265,014
Nov 4, 2025	39.89	40.07	39.80	39.91	39.91	-0.89%	33,367
Nov 3, 2025	40.29	40.33	40.08	40.27	40.27	-0.10%	31,011
Oct 31, 2025	40.35	40.35	40.12	40.31	40.31	-0.10%	48,500
Oct 30, 2025	40.34	40.54	40.28	40.35	40.35	-0.36%	37,285
Oct 29, 2025	40.84	40.84	40.34	40.50	40.50	-0.74%	51,063
Oct 28, 2025	40.78	40.90	40.66	40.80	40.80	-0.11%	59,828
Oct 27, 2025	40.81	40.88	40.74	40.84	40.84	0.59%	60,884
Oct 24, 2025	40.60	40.61	40.52	40.60	40.60	0.40%	39,071
Oct 23, 2025	40.44	40.57	40.38	40.44	40.44	0.60%	49,261
Oct 22, 2025	40.37	40.44	40.08	40.20	40.20	-0.30%	126,862
Oct 21, 2025	40.56	40.56	40.28	40.32	40.32	-0.76%	73,447
Oct 20, 2025	40.48	40.65	40.46	40.63	40.63	1.04%	25,594
Oct 17, 2025	40.16	40.36	40.07	40.21	40.21	-0.22%	123,594
Oct 16, 2025	40.29	40.43	40.11	40.30	40.30	0.60%	50,676
Oct 15, 2025	40.04	40.15	39.81	40.06	40.06	0.73%	37,470
Oct 14, 2025	39.52	39.98	39.42	39.77	39.77	0.40%	203,031
Oct 13, 2025	39.46	39.68	39.41	39.61	39.61	0.69%	117,461
Oct 10, 2025	39.99	39.99	39.33	39.34	39.34	-1.90%	29,637
Oct 9, 2025	40.48	40.48	39.95	40.10	40.10	-0.67%	53,436
Oct 8, 2025	40.45	40.52	40.28	40.37	40.37	0.30%	53,515
Oct 7, 2025	40.50	40.50	40.25	40.25	40.25	-0.86%	47,125
Oct 6, 2025	40.55	40.69	40.51	40.60	40.60	0.04%	54,788
Oct 3, 2025	40.51	40.62	40.47	40.59	40.59	0.89%	25,505
Oct 2, 2025	40.35	40.35	40.07	40.23	40.23	0.09%	42,200
Oct 1, 2025	40.10	40.30	40.10	40.19	40.19	0.53%	49,509
Sep 30, 2025	39.82	40.00	39.74	39.98	39.98	0.30%	52,599
Sep 29, 2025	39.85	39.88	39.76	39.86	39.86	0.33%	59,543
Sep 26, 2025	39.61	39.76	39.60	39.73	39.73	0.83%	33,257

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.