Skip to main content

JH Mortgage-Backed Securities ETF (NY: JHMB )

21.62 -0.08 (-0.37%)
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 21.75 21.76 21.62 21.62 8,778 -0.08(-0.37%)
Oct 31, 2024 21.63 21.75 21.60 21.70 116,585 -0.03(-0.12%)
Oct 30, 2024 21.75 21.79 21.70 21.73 56,214 -0.01(-0.06%)
Oct 29, 2024 21.64 21.74 21.64 21.74 11,109 +0.00(+0.02%)
Oct 28, 2024 21.76 21.77 21.68 21.73 234,550 -0.03(-0.16%)
Oct 25, 2024 21.81 21.81 21.74 21.77 3,459 -0.02(-0.09%)
Oct 24, 2024 21.82 21.86 21.75 21.79 19,443 +0.02(+0.09%)
Oct 23, 2024 21.79 21.79 21.74 21.77 11,400 -0.07(-0.32%)
Oct 22, 2024 21.98 21.98 21.84 21.84 6,279 -0.01(-0.05%)
Oct 21, 2024 21.88 21.91 21.85 21.85 7,242 -0.13(-0.59%)
Oct 18, 2024 22.03 22.03 21.98 21.98 5,372 -0.01(-0.05%)
Oct 17, 2024 22.01 22.01 21.99 21.99 59,730 -0.05(-0.23%)
Oct 16, 2024 22.02 22.08 22.02 22.04 3,247 +0.02(+0.09%)
Oct 15, 2024 22.00 22.03 21.98 22.02 4,601 +0.06(+0.27%)
Oct 14, 2024 21.92 22.08 21.92 21.96 6,030 -0.02(-0.11%)
Oct 11, 2024 22.00 22.01 21.98 21.98 3,104 +0.02(+0.11%)
Oct 10, 2024 21.97 22.03 21.95 21.96 7,732 -0.03(-0.11%)
Oct 09, 2024 22.00 22.00 21.98 21.98 272 -0.06(-0.25%)
Oct 08, 2024 22.05 22.05 22.02 22.04 38,732 +0.00(+0.00%)
Oct 07, 2024 22.01 22.05 21.93 22.04 34,811 -0.03(-0.14%)
Oct 04, 2024 22.14 22.14 22.06 22.07 72,681 -0.17(-0.76%)
Oct 03, 2024 22.27 22.27 22.23 22.24 3,638 -0.06(-0.27%)
Oct 02, 2024 22.28 22.30 22.28 22.30 809 -0.07(-0.31%)
Oct 01, 2024 22.35 22.45 22.33 22.37 46,676 +0.09(+0.40%)
Sep 30, 2024 22.33 22.33 22.28 22.28 26,059 -0.06(-0.27%)
Sep 27, 2024 22.33 22.40 22.32 22.34 22,183 +0.04(+0.20%)
Sep 26, 2024 22.29 22.35 22.29 22.29 14,031 +0.00(+0.00%)
Sep 25, 2024 22.33 22.33 22.29 22.29 5,083 -0.04(-0.18%)
Sep 24, 2024 22.30 22.35 22.30 22.33 13,626 -0.05(-0.22%)
Sep 23, 2024 22.29 22.41 22.27 22.38 6,623 +0.07(+0.31%)
Sep 20, 2024 22.31 22.33 22.29 22.31 4,179 -0.01(-0.04%)
Sep 19, 2024 22.30 22.33 22.24 22.32 4,424 -0.11(-0.49%)
Sep 18, 2024 22.38 22.44 22.38 22.43 1,899 +0.00(+0.00%)
Sep 17, 2024 22.45 22.47 22.26 22.43 25,089 -0.20(-0.88%)
Sep 16, 2024 22.45 22.63 22.45 22.63 4,569 +0.23(+1.02%)
Sep 13, 2024 22.39 22.41 22.39 22.40 3,598 +0.03(+0.13%)
Sep 12, 2024 22.37 22.38 22.37 22.37 3,404 -0.03(-0.14%)
Sep 11, 2024 22.39 22.41 22.39 22.40 2,807 +0.02(+0.07%)
Sep 10, 2024 22.30 22.39 22.30 22.39 3,617 +0.07(+0.31%)
Sep 09, 2024 22.26 22.32 22.26 22.32 65,888 +0.04(+0.17%)
Sep 06, 2024 22.25 22.28 22.24 22.28 636 +0.03(+0.14%)
Sep 05, 2024 22.22 22.25 22.22 22.25 2,433 +0.08(+0.36%)
Sep 04, 2024 22.15 22.17 22.08 22.17 12,269 +0.09(+0.40%)
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.