Yahoo

Mail

Singapore markets open in 3 hours 42 minutes

Straits Times Index
3,296.89
+4.20(+0.13%)
S&P 500
5,064.20
+45.81(+0.91%)
Dow
38,225.66
+322.37(+0.85%)
Nasdaq
15,840.96
+235.48(+1.51%)
Bitcoin USD
58,886.49
+1,508.72(+2.63%)
CMC Crypto 200
1,270.55
-0.19(-0.02%)

John Hancock Mortgage Backed Securities ETF (JHMB)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

21.10

+0.06

(+0.31%)

At close: 03:54PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	21.01	21.12	21.01	21.10	21.10	37,741
01 May 2024	20.97	21.04	20.97	21.04	21.04	500
30 Apr 2024	21.00	21.00	20.96	20.96	20.96	400
29 Apr 2024	21.00	21.04	21.00	21.01	21.01	800
26 Apr 2024	20.95	20.95	20.95	20.95	20.95	300
25 Apr 2024	20.92	20.95	20.92	20.95	20.95	500
25 Apr 2024	0.086 Dividend
24 Apr 2024	21.05	21.07	21.05	21.07	20.99	500
23 Apr 2024	21.12	21.12	21.12	21.12	21.03	100
22 Apr 2024	21.06	21.10	21.06	21.07	20.98	5,500
19 Apr 2024	21.06	21.06	21.06	21.06	20.97	300
18 Apr 2024	21.03	21.05	21.03	21.03	20.95	1,700
17 Apr 2024	21.06	21.12	21.06	21.10	21.02	1,400
16 Apr 2024	20.96	21.00	20.96	21.00	20.92	400
15 Apr 2024	21.04	21.09	21.03	21.06	20.97	6,600
12 Apr 2024	21.17	21.20	21.17	21.20	21.11	2,800
11 Apr 2024	21.17	21.17	21.07	21.11	21.02	6,700
10 Apr 2024	21.22	21.23	21.12	21.15	21.06	1,300
09 Apr 2024	21.42	21.64	21.38	21.64	21.55	2,200
08 Apr 2024	21.36	21.36	21.33	21.34	21.26	1,200
05 Apr 2024	21.38	21.43	21.35	21.35	21.26	3,800
04 Apr 2024	21.45	21.48	21.44	21.47	21.38	1,000
03 Apr 2024	21.42	21.44	21.42	21.44	21.35	1,000
02 Apr 2024	21.39	21.43	21.39	21.42	21.33	4,800
01 Apr 2024	21.45	21.46	21.45	21.45	21.36	3,800
28 Mar 2024	21.56	21.60	21.56	21.58	21.49	68,900
27 Mar 2024	21.61	21.61	21.61	21.61	21.52	100
26 Mar 2024	21.53	21.57	21.51	21.57	21.48	1,800
25 Mar 2024	21.52	21.58	21.52	21.55	21.46	8,100
25 Mar 2024	0.084 Dividend
22 Mar 2024	21.61	21.61	21.61	21.61	21.44	100
21 Mar 2024	21.53	21.53	21.53	21.53	21.36	100
20 Mar 2024	21.56	21.57	21.55	21.55	21.38	600
19 Mar 2024	21.48	21.51	21.48	21.50	21.33	2,700
18 Mar 2024	21.47	21.47	21.42	21.46	21.29	1,700
15 Mar 2024	21.45	21.50	21.45	21.49	21.31	4,900
14 Mar 2024	21.54	21.54	21.47	21.47	21.30	800
13 Mar 2024	21.66	21.66	21.61	21.61	21.44	800
12 Mar 2024	21.67	21.67	21.67	21.67	21.49	100
11 Mar 2024	21.76	21.76	21.69	21.72	21.55	3,700
08 Mar 2024	21.72	21.72	21.72	21.72	21.55	100
07 Mar 2024	21.71	21.71	21.71	21.71	21.53	500
06 Mar 2024	21.68	21.68	21.63	21.65	21.48	1,400
05 Mar 2024	21.54	21.63	21.54	21.63	21.46	600
04 Mar 2024	21.47	21.48	21.47	21.48	21.30	300
01 Mar 2024	21.35	21.53	21.35	21.53	21.36	500
29 Feb 2024	21.42	21.42	21.42	21.42	21.24	100
28 Feb 2024	21.30	21.33	21.22	21.29	21.12	46,100
27 Feb 2024	21.32	21.32	21.30	21.31	21.14	408,000
26 Feb 2024	21.37	21.37	21.29	21.35	21.18	5,100
26 Feb 2024	0.077 Dividend
23 Feb 2024	21.49	21.49	21.49	21.49	21.24	100
22 Feb 2024	21.35	21.35	21.34	21.35	21.10	1,100
21 Feb 2024	21.41	21.41	21.32	21.32	21.07	400
20 Feb 2024	21.46	21.50	21.44	21.47	21.22	10,200
16 Feb 2024	21.40	21.41	21.40	21.41	21.16	400
15 Feb 2024	21.51	21.51	21.51	21.51	21.26	100
14 Feb 2024	21.46	21.51	21.45	21.50	21.25	5,400
13 Feb 2024	21.43	21.44	21.35	21.35	21.11	76,200
12 Feb 2024	21.59	21.61	21.53	21.57	21.32	13,500
09 Feb 2024	21.54	21.55	21.53	21.55	21.30	1,800
08 Feb 2024	21.57	21.62	21.56	21.58	21.33	8,100
07 Feb 2024	21.61	21.61	21.60	21.61	21.37	2,500
06 Feb 2024	21.65	21.66	21.65	21.66	21.41	700
05 Feb 2024	21.51	21.53	21.49	21.52	21.27	10,600
02 Feb 2024	21.69	21.71	21.67	21.70	21.45	5,400
01 Feb 2024	21.88	21.95	21.88	21.95	21.70	4,600
31 Jan 2024	21.83	21.83	21.76	21.76	21.51	2,400
30 Jan 2024	21.65	21.65	21.65	21.65	21.40	100
29 Jan 2024	21.63	21.63	21.63	21.63	21.38	100
26 Jan 2024	21.49	21.52	21.49	21.52	21.27	2,200
26 Jan 2024	0.028 Dividend
25 Jan 2024	21.56	21.60	21.54	21.59	21.31	5,400
24 Jan 2024	21.51	21.61	21.50	21.50	21.23	19,900
23 Jan 2024	21.53	21.54	21.51	21.52	21.25	7,200
22 Jan 2024	21.55	21.55	21.55	21.55	21.27	300
19 Jan 2024	21.50	21.53	21.50	21.51	21.24	700
18 Jan 2024	21.52	21.52	21.52	21.52	21.24	100
17 Jan 2024	21.54	21.58	21.53	21.58	21.30	5,500
16 Jan 2024	21.67	21.71	21.62	21.62	21.34	2,600
12 Jan 2024	21.83	21.83	21.83	21.83	21.55	100
11 Jan 2024	21.68	21.76	21.68	21.76	21.48	10,600
10 Jan 2024	21.66	21.68	21.64	21.64	21.36	1,400
09 Jan 2024	21.65	21.66	21.65	21.65	21.37	3,100
08 Jan 2024	21.68	21.68	21.67	21.67	21.39	1,200
05 Jan 2024	21.55	21.55	21.55	21.55	21.28	200
04 Jan 2024	21.55	21.60	21.55	21.60	21.32	800
03 Jan 2024	21.73	21.76	21.73	21.73	21.45	6,100
02 Jan 2024	21.73	21.73	21.69	21.70	21.42	2,000
29 Dec 2023	21.80	21.80	21.79	21.79	21.51	900
28 Dec 2023	21.82	21.83	21.76	21.77	21.49	3,200
27 Dec 2023	21.72	21.87	21.72	21.87	21.59	800
26 Dec 2023	21.70	21.75	21.70	21.74	21.46	1,900
26 Dec 2023	0.139 Dividend
22 Dec 2023	21.82	21.84	21.82	21.84	21.42	1,400
21 Dec 2023	21.89	21.89	21.83	21.86	21.44	2,500
20 Dec 2023	21.77	21.83	21.77	21.83	21.41	2,500
19 Dec 2023	21.74	21.74	21.70	21.72	21.31	2,800
18 Dec 2023	21.70	21.70	21.65	21.67	21.26	3,300
15 Dec 2023	21.70	21.73	21.70	21.73	21.32	2,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,296.89+4.20(+0.13%)

S&P 5005,064.20+45.81(+0.91%)

Dow38,225.66+322.37(+0.85%)

Nasdaq15,840.96+235.48(+1.51%)

Bitcoin USD58,886.49+1,508.72(+2.63%)

CMC Crypto 2001,270.55-0.19(-0.02%)

John Hancock Mortgage Backed Securities ETF (JHMB)

Straits Times Index
3,296.89
+4.20(+0.13%)

S&P 500
5,064.20
+45.81(+0.91%)

Dow
38,225.66
+322.37(+0.85%)

Nasdaq
15,840.96
+235.48(+1.51%)

Bitcoin USD
58,886.49
+1,508.72(+2.63%)

CMC Crypto 200
1,270.55
-0.19(-0.02%)