Skip to main content

JH Multifactor Emerging Markets ETF (NY: JHEM )

27.45 +0.09 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.