Skip to main content

JH Mortgage-Backed Securities ETF (NY: JHMB )

21.70 -0.03 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 21.12 21.12 21.05 21.05 2,488 +0.10(+0.49%)
Jan 30, 2024 20.95 20.95 20.95 20.95 40 +0.02(+0.09%)
Jan 29, 2024 20.93 20.93 20.93 20.93 1 +0.11(+0.54%)
Jan 26, 2024 20.79 20.82 20.79 20.82 2,285 -0.04(-0.21%)
Jan 25, 2024 20.83 20.87 20.82 20.86 5,630 +0.09(+0.42%)
Jan 24, 2024 20.79 20.88 20.78 20.78 20,552 -0.02(-0.10%)
Jan 23, 2024 20.81 20.82 20.78 20.80 7,419 -0.03(-0.13%)
Jan 22, 2024 20.82 20.82 20.82 20.82 298 +0.03(+0.16%)
Jan 19, 2024 20.78 20.80 20.78 20.79 681 -0.00(-0.02%)
Jan 18, 2024 20.80 20.80 20.80 20.80 17 -0.06(-0.27%)
Jan 17, 2024 20.81 20.85 20.81 20.85 5,679 -0.04(-0.20%)
Jan 16, 2024 20.94 20.98 20.89 20.89 2,657 -0.20(-0.94%)
Jan 12, 2024 21.09 21.09 21.09 21.09 141 +0.07(+0.31%)
Jan 11, 2024 20.95 21.02 20.95 21.02 10,974 +0.12(+0.56%)
Jan 10, 2024 20.93 20.95 20.91 20.91 1,470 -0.01(-0.07%)
Jan 09, 2024 20.92 20.93 20.92 20.92 3,184 -0.02(-0.08%)
Jan 08, 2024 20.96 20.96 20.94 20.94 1,230 +0.11(+0.54%)
Jan 05, 2024 20.83 20.83 20.83 20.83 204 -0.05(-0.22%)
Jan 04, 2024 20.82 20.87 20.82 20.87 862 -0.12(-0.58%)
Jan 03, 2024 21.00 21.03 20.99 20.99 6,286 +0.02(+0.12%)
Jan 02, 2024 21.00 21.00 20.96 20.97 2,091 -0.09(-0.41%)
Dec 29, 2023 21.07 21.07 21.06 21.06 898 +0.02(+0.10%)
Dec 28, 2023 21.08 21.10 21.03 21.04 3,303 -0.10(-0.47%)
Dec 27, 2023 20.99 21.13 20.99 21.13 837 +0.13(+0.60%)
Dec 26, 2023 20.97 21.02 20.97 21.01 1,928 +0.04(+0.19%)
Dec 22, 2023 20.95 20.97 20.95 20.97 1,442 -0.02(-0.10%)
Dec 21, 2023 21.01 21.01 20.96 20.99 2,651 +0.03(+0.14%)
Dec 20, 2023 20.90 20.96 20.90 20.96 2,580 +0.10(+0.50%)
Dec 19, 2023 20.87 20.87 20.84 20.86 2,901 +0.05(+0.22%)
Dec 18, 2023 20.84 20.84 20.79 20.81 3,487 -0.06(-0.27%)
Dec 15, 2023 20.84 20.87 20.84 20.87 2,209 -0.06(-0.27%)
Dec 14, 2023 20.91 20.96 20.91 20.92 3,903 +0.07(+0.32%)
Dec 13, 2023 20.65 20.85 20.63 20.85 4,378 +0.31(+1.53%)
Dec 12, 2023 20.54 20.54 20.54 20.54 1,438 +0.02(+0.11%)
Dec 11, 2023 20.51 20.52 20.46 20.52 1,630 -0.01(-0.05%)
Dec 08, 2023 20.51 20.55 20.50 20.53 2,183 -0.09(-0.44%)
Dec 07, 2023 20.59 20.62 20.59 20.62 340 +0.02(+0.11%)
Dec 06, 2023 20.63 20.63 20.60 20.60 800 +0.05(+0.23%)
Dec 05, 2023 20.54 20.56 20.54 20.55 1,625 +0.11(+0.52%)
Dec 04, 2023 20.39 20.44 20.37 20.44 11,928 -0.06(-0.30%)
Dec 01, 2023 20.28 20.52 20.28 20.50 498,888 +0.24(+1.17%)
Nov 30, 2023 20.24 20.27 20.24 20.27 170 -0.09(-0.44%)
Nov 29, 2023 20.34 20.42 20.32 20.36 6,691 +0.07(+0.33%)
Nov 28, 2023 20.09 20.30 20.09 20.29 17,214 +0.14(+0.71%)
Nov 27, 2023 20.07 20.16 20.07 20.15 1,798 +0.13(+0.67%)
Nov 24, 2023 19.99 20.01 19.99 20.01 111 -0.16(-0.81%)
Nov 22, 2023 20.17 20.17 20.12 20.17 7,925 +0.04(+0.19%)
Nov 21, 2023 20.16 20.22 20.14 20.14 25,914 +0.04(+0.19%)
Nov 20, 2023 20.00 20.10 20.00 20.10 1,232 -0.02(-0.09%)
Nov 17, 2023 20.10 20.13 20.08 20.12 1,459 +0.07(+0.33%)
Nov 16, 2023 19.99 20.05 19.99 20.05 327 +0.12(+0.62%)
Nov 15, 2023 19.92 19.98 19.91 19.93 27,119 -0.16(-0.81%)
Nov 14, 2023 20.11 20.11 20.06 20.09 6,859 +0.31(+1.55%)
Nov 13, 2023 19.74 19.78 19.74 19.78 358 +0.01(+0.03%)
Nov 10, 2023 19.78 19.78 19.78 19.78 128 +0.03(+0.16%)
Nov 09, 2023 19.74 19.74 19.74 19.74 79 -0.18(-0.91%)
Nov 08, 2023 19.94 19.96 19.93 19.93 2,713 +0.04(+0.20%)
Nov 07, 2023 19.86 19.90 19.86 19.89 4,151 +0.15(+0.75%)
Nov 06, 2023 19.72 19.75 19.72 19.74 6,749 -0.16(-0.82%)
Nov 03, 2023 19.91 19.92 19.90 19.90 1,315 +0.18(+0.94%)
Nov 02, 2023 19.75 19.75 19.71 19.72 1,055 +0.05(+0.25%)
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.