JH Multifactor Emerging Markets ETF (NY: JHEM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	26.63	26.63	26.48	26.48	95,872	-0.14(-0.53%)
Nov 13, 2024	26.62	26.66	26.61	26.62	6,896	-0.21(-0.77%)
Nov 12, 2024	26.92	26.92	26.72	26.83	18,254	-0.47(-1.72%)
Nov 11, 2024	27.34	27.34	27.28	27.30	2,990	-0.18(-0.67%)
Nov 08, 2024	27.47	27.49	27.45	27.49	2,106	-0.70(-2.49%)
Nov 07, 2024	28.09	28.23	28.08	28.19	4,573	+0.59(+2.12%)
Nov 06, 2024	27.47	27.65	27.40	27.60	10,084	-0.31(-1.11%)
Nov 05, 2024	27.92	27.95	27.91	27.91	2,671	+0.33(+1.20%)
Nov 04, 2024	27.74	27.75	27.57	27.58	9,355	+0.13(+0.48%)
Nov 01, 2024	27.61	27.63	27.42	27.45	17,730	+0.09(+0.33%)
Oct 31, 2024	27.41	27.44	27.24	27.36	15,861	-0.21(-0.77%)
Oct 30, 2024	27.53	27.68	27.53	27.57	1,298	-0.28(-1.00%)
Oct 29, 2024	27.89	27.91	27.85	27.85	3,308	-0.09(-0.32%)
Oct 28, 2024	27.93	27.98	27.91	27.94	6,209	+0.15(+0.56%)
Oct 25, 2024	27.88	27.94	27.79	27.79	1,334	-0.09(-0.34%)
Oct 24, 2024	27.89	27.91	27.78	27.88	11,745	-0.01(-0.03%)
Oct 23, 2024	28.01	28.01	27.85	27.89	1,785	-0.21(-0.76%)
Oct 22, 2024	28.08	28.11	28.07	28.10	2,617	-0.03(-0.11%)
Oct 21, 2024	28.19	28.19	28.09	28.13	4,560	-0.22(-0.77%)
Oct 18, 2024	28.48	28.48	28.34	28.35	1,956	+0.30(+1.05%)
Oct 17, 2024	28.06	28.09	27.97	28.06	2,489	-0.20(-0.72%)
Oct 16, 2024	28.24	28.32	28.24	28.26	3,808	+0.21(+0.75%)
Oct 15, 2024	28.34	28.34	28.02	28.05	8,421	-0.52(-1.83%)
Oct 14, 2024	28.49	28.69	28.49	28.57	785	-0.10(-0.34%)
Oct 11, 2024	28.36	28.67	28.36	28.67	9,123	+0.16(+0.54%)
Oct 10, 2024	28.48	28.54	28.35	28.52	9,301	+0.05(+0.18%)
Oct 09, 2024	28.24	28.52	28.24	28.46	5,977	-0.12(-0.41%)
Oct 08, 2024	28.61	28.65	28.43	28.58	19,936	-0.66(-2.24%)
Oct 07, 2024	29.18	29.24	29.04	29.24	11,384	+0.18(+0.62%)
Oct 04, 2024	28.94	29.05	28.91	29.05	8,898	+0.24(+0.85%)
Oct 03, 2024	28.74	28.92	28.69	28.81	27,301	-0.35(-1.21%)
Oct 02, 2024	29.20	29.20	28.96	29.16	123,663	+0.38(+1.31%)
Oct 01, 2024	28.75	28.79	28.51	28.79	11,341	+0.19(+0.65%)
Sep 30, 2024	28.92	28.92	28.55	28.60	129,412	-0.43(-1.48%)
Sep 27, 2024	29.17	29.23	28.98	29.03	212,498	-0.11(-0.38%)
Sep 26, 2024	29.10	29.21	28.89	29.14	19,517	+0.98(+3.48%)
Sep 25, 2024	28.23	28.47	26.40	28.16	285,032	-0.39(-1.37%)
Sep 24, 2024	28.36	28.57	28.27	28.55	30,218	+0.82(+2.95%)
Sep 23, 2024	27.70	27.80	27.70	27.73	3,590	+0.26(+0.95%)
Sep 20, 2024	27.48	27.52	27.42	27.47	6,481	-0.03(-0.11%)
Sep 19, 2024	27.39	27.50	27.32	27.50	1,740	+0.48(+1.78%)
Sep 18, 2024	27.11	27.30	27.00	27.02	6,135	-0.08(-0.29%)
Sep 17, 2024	27.20	27.20	27.07	27.09	2,682	-0.00(-0.01%)
Sep 16, 2024	27.05	27.10	26.99	27.10	41,584	+0.16(+0.58%)
Sep 13, 2024	26.95	26.96	26.91	26.94	3,560	+0.17(+0.62%)
Sep 12, 2024	26.64	26.79	26.63	26.77	9,012	+0.20(+0.75%)
Sep 11, 2024	26.38	26.58	26.14	26.58	23,201	+0.12(+0.47%)
Sep 10, 2024	26.43	26.45	26.33	26.45	10,794	-0.05(-0.20%)
Sep 09, 2024	26.43	26.51	26.43	26.50	3,132	+0.17(+0.66%)
Sep 06, 2024	26.78	26.78	26.33	26.33	4,388	-0.45(-1.67%)
Sep 05, 2024	26.84	26.84	26.74	26.78	4,533	+0.03(+0.10%)
Sep 04, 2024	26.72	26.87	26.72	26.75	4,522	+0.01(+0.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.