Yahoo

Mail

Singapore markets open in 5 hours 59 minutes

Straits Times Index
3,322.62
+14.72(+0.45%)
S&P 500
5,264.24
-42.77(-0.81%)
Dow
39,073.45
-597.59(-1.51%)
Nasdaq
16,708.42
-93.12(-0.55%)
Bitcoin USD
67,321.61
-2,263.52(-3.25%)
CMC Crypto 200
1,452.38
-50.29(-3.34%)

John Hancock Multifactor Small Cap ETF (JHSC)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

37.07

-0.58

(-1.55%)

As of 02:30PM EDT. Market open.

Time period:

23 May 2023 - 23 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 May 2024	37.89	37.55	37.07	37.07	37.07	12,858
22 May 2024	37.89	37.93	37.63	37.66	37.66	7,200
21 May 2024	37.99	38.04	37.91	37.98	37.98	10,000
20 May 2024	37.97	38.14	37.97	38.05	38.05	6,800
17 May 2024	37.97	38.01	37.84	37.94	37.94	15,100
16 May 2024	38.18	38.18	37.97	37.99	37.99	6,200
15 May 2024	38.25	38.26	38.06	38.16	38.16	20,700
14 May 2024	38.03	38.05	37.81	37.94	37.94	20,900
13 May 2024	37.93	37.96	37.65	37.65	37.65	6,000
10 May 2024	37.82	37.82	37.57	37.65	37.65	10,400
09 May 2024	37.37	37.72	37.34	37.72	37.72	16,600
08 May 2024	37.23	37.37	37.20	37.33	37.33	19,200
07 May 2024	37.50	37.74	37.50	37.55	37.55	10,500
06 May 2024	37.25	37.45	37.24	37.41	37.41	10,900
03 May 2024	37.27	37.27	36.89	36.95	36.95	7,700
02 May 2024	36.58	36.68	36.32	36.68	36.68	138,200
01 May 2024	36.19	36.65	36.02	36.14	36.14	110,400
30 Apr 2024	36.59	36.61	36.14	36.14	36.14	22,200
29 Apr 2024	36.69	36.89	36.63	36.80	36.80	7,200
26 Apr 2024	36.51	36.72	36.40	36.60	36.60	36,300
25 Apr 2024	36.31	36.48	36.09	36.42	36.42	11,900
24 Apr 2024	36.67	36.76	36.46	36.71	36.71	114,800
23 Apr 2024	36.25	36.78	36.22	36.70	36.70	12,500
22 Apr 2024	36.02	36.40	35.87	36.19	36.19	11,700
19 Apr 2024	35.55	35.89	35.55	35.83	35.83	4,800
18 Apr 2024	35.76	36.02	35.55	35.65	35.65	12,800
17 Apr 2024	36.14	36.14	35.59	35.59	35.59	22,900
16 Apr 2024	35.99	36.04	35.71	35.93	35.93	31,600
15 Apr 2024	36.70	36.78	35.98	36.10	36.10	17,000
12 Apr 2024	36.98	37.00	36.34	36.51	36.51	11,100
11 Apr 2024	37.23	37.25	36.82	37.16	37.16	44,400
10 Apr 2024	37.12	37.35	36.85	37.01	37.01	87,200
09 Apr 2024	37.86	37.97	37.62	37.90	37.90	14,200
08 Apr 2024	37.81	37.88	37.73	37.78	37.78	12,300
05 Apr 2024	37.34	37.67	37.31	37.60	37.60	22,500
04 Apr 2024	38.09	38.13	37.25	37.36	37.36	39,800
03 Apr 2024	37.41	37.82	37.41	37.74	37.74	27,400
02 Apr 2024	37.76	37.76	37.39	37.57	37.57	29,300
01 Apr 2024	38.60	38.60	38.04	38.11	38.11	59,500
28 Mar 2024	38.27	38.59	38.25	38.52	38.52	54,000
27 Mar 2024	37.70	38.22	37.58	38.22	38.22	9,000
26 Mar 2024	37.63	37.63	37.38	37.38	37.38	118,700
25 Mar 2024	37.55	37.65	37.48	37.48	37.48	298,300
22 Mar 2024	37.87	37.87	37.45	37.52	37.52	18,900
21 Mar 2024	37.68	37.97	37.68	37.88	37.88	87,200
20 Mar 2024	36.92	37.46	36.78	37.44	37.44	45,900
19 Mar 2024	36.48	36.93	36.48	36.93	36.93	16,500
18 Mar 2024	36.76	36.80	36.62	36.67	36.67	14,600
15 Mar 2024	36.53	36.81	36.49	36.70	36.70	74,700
14 Mar 2024	37.03	37.03	36.38	36.54	36.54	71,900
13 Mar 2024	37.08	37.30	37.00	37.11	37.11	34,100
12 Mar 2024	37.07	37.16	36.86	37.10	37.10	23,700
11 Mar 2024	37.07	37.10	36.87	37.03	37.03	12,000
08 Mar 2024	37.51	37.66	37.16	37.18	37.18	19,700
07 Mar 2024	37.19	37.33	37.16	37.27	37.27	61,400
06 Mar 2024	37.07	37.07	36.86	36.94	36.94	24,500
05 Mar 2024	36.84	36.99	36.71	36.73	36.73	9,500
04 Mar 2024	37.18	37.22	37.03	37.03	37.03	11,100
01 Mar 2024	36.90	37.06	36.70	37.06	37.06	19,500
29 Feb 2024	36.99	36.99	36.69	36.82	36.82	11,000
28 Feb 2024	36.54	36.76	36.45	36.62	36.62	13,300
27 Feb 2024	36.68	36.77	36.64	36.71	36.71	25,200
26 Feb 2024	36.44	36.63	36.38	36.46	36.46	55,900
23 Feb 2024	36.44	36.63	36.31	36.52	36.52	17,300
22 Feb 2024	36.25	36.37	36.16	36.37	36.37	21,200
21 Feb 2024	35.94	36.05	35.80	36.04	36.04	15,200
20 Feb 2024	36.18	36.26	36.04	36.16	36.16	48,300
16 Feb 2024	36.52	36.85	36.48	36.55	36.55	16,600
15 Feb 2024	36.46	36.91	36.46	36.79	36.79	18,400
14 Feb 2024	36.03	36.20	35.80	36.18	36.18	11,800
13 Feb 2024	35.84	35.94	35.31	35.61	35.61	98,500
12 Feb 2024	36.46	36.96	36.46	36.81	36.81	61,200
09 Feb 2024	36.19	36.45	36.03	36.37	36.37	25,000
08 Feb 2024	35.72	36.15	35.63	36.11	36.11	91,200
07 Feb 2024	35.72	35.82	35.41	35.68	35.68	12,200
06 Feb 2024	35.34	35.53	35.24	35.53	35.53	48,800
05 Feb 2024	35.47	35.49	35.10	35.36	35.36	12,700
02 Feb 2024	35.51	35.89	35.32	35.81	35.81	12,500
01 Feb 2024	35.64	35.83	35.21	35.78	35.78	15,700
31 Jan 2024	36.09	36.25	35.39	35.39	35.39	129,200
30 Jan 2024	36.27	36.35	36.13	36.24	36.24	19,900
29 Jan 2024	35.94	36.39	35.88	36.39	36.39	26,200
26 Jan 2024	36.02	36.12	35.84	35.94	35.94	15,200
25 Jan 2024	36.12	36.12	35.68	35.85	35.85	31,600
24 Jan 2024	36.37	36.37	35.66	35.68	35.68	27,700
23 Jan 2024	36.41	36.41	35.83	35.97	35.97	24,600
22 Jan 2024	35.87	36.14	35.87	36.11	36.11	11,800
19 Jan 2024	35.43	35.60	35.10	35.57	35.57	15,100
18 Jan 2024	35.17	35.35	34.94	35.30	35.30	47,400
17 Jan 2024	34.95	35.04	34.83	35.01	35.01	31,600
16 Jan 2024	35.26	35.43	35.16	35.29	35.29	12,800
12 Jan 2024	35.95	35.95	35.44	35.57	35.57	24,900
11 Jan 2024	35.64	35.64	35.25	35.63	35.63	20,700
10 Jan 2024	35.67	35.79	35.54	35.70	35.70	17,600
09 Jan 2024	35.54	35.72	35.44	35.61	35.61	32,000
08 Jan 2024	35.37	35.92	35.35	35.92	35.92	10,700
05 Jan 2024	35.09	35.54	35.09	35.35	35.35	11,900
04 Jan 2024	35.35	35.46	35.27	35.31	35.31	22,900
03 Jan 2024	35.95	35.95	35.31	35.34	35.34	57,800
02 Jan 2024	36.30	36.57	36.17	36.34	36.34	34,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,322.62+14.72(+0.45%)

S&P 5005,264.24-42.77(-0.81%)

Dow39,073.45-597.59(-1.51%)

Nasdaq16,708.42-93.12(-0.55%)

Bitcoin USD67,321.61-2,263.52(-3.25%)

CMC Crypto 2001,452.38-50.29(-3.34%)

John Hancock Multifactor Small Cap ETF (JHSC)

Straits Times Index
3,322.62
+14.72(+0.45%)

S&P 500
5,264.24
-42.77(-0.81%)

Dow
39,073.45
-597.59(-1.51%)

Nasdaq
16,708.42
-93.12(-0.55%)

Bitcoin USD
67,321.61
-2,263.52(-3.25%)

CMC Crypto 200
1,452.38
-50.29(-3.34%)