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 (%)
May 31, 2022 20.51 20.51 20.51 20.51 1 -0.01(-0.06%)
May 27, 2022 20.55 20.55 20.52 20.52 591 -0.00(-0.02%)
May 26, 2022 20.53 20.53 20.53 20.53 6 +0.01(+0.07%)
May 25, 2022 20.47 20.51 20.47 20.51 274 +0.05(+0.27%)
May 24, 2022 20.39 20.46 20.39 20.46 593 +0.02(+0.11%)
May 23, 2022 20.43 20.43 20.43 20.43 0 +0.03(+0.13%)
May 20, 2022 20.41 20.41 20.41 20.41 0 +0.02(+0.09%)
May 19, 2022 20.39 20.39 20.39 20.39 0 +0.05(+0.26%)
May 18, 2022 20.34 20.34 20.34 20.34 2 -0.04(-0.22%)
May 17, 2022 20.38 20.38 20.38 20.38 0 +0.01(+0.07%)
May 16, 2022 20.37 20.37 20.37 20.37 6 -0.05(-0.24%)
May 13, 2022 20.42 20.42 20.42 20.42 111 -0.01(-0.07%)
May 12, 2022 20.43 20.43 20.43 20.43 0 +0.07(+0.33%)
May 11, 2022 20.36 20.36 20.36 20.36 0 +0.01(+0.04%)
May 10, 2022 20.35 20.35 20.35 20.35 0 +0.04(+0.22%)
May 09, 2022 20.31 20.31 20.31 20.31 2 -0.01(-0.04%)
May 06, 2022 20.32 20.32 20.32 20.32 0 -0.09(-0.46%)
May 05, 2022 20.41 20.41 20.41 20.41 0 +0.03(+0.15%)
May 04, 2022 20.38 20.38 20.38 20.38 0 +0.04(+0.22%)
May 03, 2022 20.34 20.34 20.34 20.34 1 -0.06(-0.31%)
May 02, 2022 20.40 20.40 20.40 20.40 5 -0.08(-0.39%)
Apr 29, 2022 20.48 20.48 20.48 20.48 111 -0.03(-0.13%)
Apr 28, 2022 20.51 20.51 20.51 20.51 1 -0.03(-0.13%)
Apr 27, 2022 20.53 20.53 20.53 20.53 0 +0.02(+0.11%)
Apr 26, 2022 20.51 20.51 20.51 20.51 0 +0.07(+0.32%)
Apr 22, 2022 20.44 3 -0.07(-0.33%)
Apr 21, 2022 20.51 20.51 20.51 20.51 0 +0.02(+0.11%)
Apr 20, 2022 20.53 20.56 20.49 20.49 3,204 -0.05(-0.24%)
Apr 19, 2022 20.54 20.54 20.54 20.54 1 -0.05(-0.26%)
Apr 18, 2022 20.59 20.59 20.59 20.59 0 -0.09(-0.41%)
Apr 14, 2022 20.68 20.68 20.68 20.68 0 -0.02(-0.11%)
Apr 13, 2022 20.70 20.70 20.70 20.70 5 +0.04(+0.22%)
Apr 12, 2022 20.65 20.65 20.64 20.65 5,698 +0.00(+0.02%)
Apr 11, 2022 20.62 20.65 20.62 20.65 558 -0.06(-0.30%)
Apr 08, 2022 20.72 20.72 20.71 20.71 3,690 -0.04(-0.19%)
Apr 07, 2022 20.79 20.84 20.75 20.75 4,308 -0.04(-0.17%)
Apr 06, 2022 20.79 20.79 20.79 20.79 558 -0.06(-0.28%)
Apr 05, 2022 20.85 20.85 20.85 20.85 1 -0.01(-0.04%)
Apr 04, 2022 20.86 20.86 20.86 20.86 4 -0.04(-0.17%)
Apr 01, 2022 20.93 20.93 20.89 20.89 2,682 -0.04(-0.17%)
Mar 31, 2022 20.96 20.96 20.93 20.93 458 +0.04(+0.17%)
Mar 30, 2022 20.86 20.89 20.86 20.89 18,997 +0.05(+0.26%)
Mar 29, 2022 20.86 20.87 20.84 20.84 13,650 +0.03(+0.15%)
Mar 28, 2022 20.84 20.84 20.81 20.81 113 -0.08(-0.36%)
Mar 25, 2022 20.90 20.91 20.88 20.88 6,276 -0.08(-0.38%)
Mar 24, 2022 20.96 20.96 20.96 20.96 1 +0.02(+0.08%)
Mar 23, 2022 20.96 20.98 20.95 20.95 764 -0.01(-0.04%)
Mar 22, 2022 20.95 20.95 20.95 20.95 0 -0.09(-0.43%)
Mar 21, 2022 21.07 21.07 21.04 21.04 1,882 -0.04(-0.19%)
Mar 18, 2022 21.08 21.08 21.08 21.08 0 +0.01(+0.06%)
Mar 17, 2022 21.08 21.08 21.07 21.07 764 -0.02(-0.11%)
Mar 16, 2022 21.09 21.09 21.09 21.09 3 -0.02(-0.10%)
Mar 15, 2022 21.11 21.11 21.11 21.11 1 -0.08(-0.36%)
Mar 14, 2022 21.19 21.19 21.19 21.19 349 -0.04(-0.19%)
Mar 11, 2022 21.29 21.29 21.23 21.23 6,867 -0.07(-0.35%)
Mar 10, 2022 21.31 21.31 21.31 21.31 2 -0.01(-0.05%)
Mar 09, 2022 21.32 21.35 21.32 21.32 2,165 -0.07(-0.31%)
Mar 08, 2022 21.38 21.38 21.38 21.38 0 -0.06(-0.27%)
Mar 07, 2022 21.47 21.47 21.44 21.44 783 +0.01(+0.04%)
Mar 04, 2022 21.43 21.43 21.43 21.43 0 +0.05(+0.23%)
Mar 03, 2022 21.38 21.38 21.38 21.38 0 -0.07(-0.31%)
Mar 02, 2022 21.45 21.45 21.45 21.45 0 -0.04(-0.21%)
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.