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 08, 2023 20.44 20.44 20.44 20.44 173 -0.05(-0.24%)
May 05, 2023 20.49 20.49 20.49 20.49 106 -0.09(-0.45%)
May 04, 2023 20.59 20.60 20.58 20.58 1,539 +0.07(+0.37%)
May 03, 2023 20.47 20.50 20.47 20.50 215 +0.14(+0.70%)
May 02, 2023 20.35 20.38 20.35 20.36 15,763 -0.01(-0.06%)
May 01, 2023 20.37 20.37 20.37 20.37 24 -0.00(-0.02%)
Apr 28, 2023 20.35 20.38 20.34 20.38 1,072 +0.03(+0.15%)
Apr 27, 2023 20.38 20.39 20.34 20.34 5,580 -0.08(-0.41%)
Apr 26, 2023 20.43 20.43 20.43 20.43 2 +0.10(+0.48%)
Apr 25, 2023 20.30 20.33 20.30 20.33 109 +0.06(+0.31%)
Apr 24, 2023 20.27 20.27 20.27 20.27 16,085 +0.01(+0.05%)
Apr 21, 2023 20.28 20.28 20.26 20.26 586 +0.03(+0.14%)
Apr 20, 2023 20.27 20.27 20.23 20.23 19,494 +0.05(+0.23%)
Apr 19, 2023 20.18 20.18 20.18 20.18 8 +0.00(+0.00%)
Apr 18, 2023 20.18 20.18 20.18 20.18 10 -0.05(-0.23%)
Apr 17, 2023 20.28 20.28 20.23 20.23 1,019 -0.09(-0.46%)
Apr 14, 2023 20.35 20.35 20.32 20.32 536 -0.07(-0.37%)
Apr 13, 2023 20.40 20.40 20.36 20.40 27,174 +0.02(+0.09%)
Apr 12, 2023 20.38 20.38 20.38 20.38 122 +0.06(+0.30%)
Apr 11, 2023 20.36 20.36 20.32 20.32 322 -0.08(-0.41%)
Apr 10, 2023 20.41 20.41 20.40 20.40 646 -0.09(-0.45%)
Apr 06, 2023 20.49 20.49 20.49 20.49 107 +0.02(+0.11%)
Apr 05, 2023 20.50 20.50 20.47 20.47 224 +0.08(+0.37%)
Apr 04, 2023 20.40 20.40 20.40 20.40 32 +0.12(+0.57%)
Apr 03, 2023 20.28 20.28 20.28 20.28 61 +0.05(+0.25%)
Mar 31, 2023 20.21 20.23 20.21 20.23 885 +0.06(+0.31%)
Mar 30, 2023 20.18 20.18 20.17 20.17 164 +0.02(+0.12%)
Mar 29, 2023 20.16 20.17 20.13 20.14 1,750 +0.03(+0.13%)
Mar 28, 2023 20.12 20.14 20.12 20.12 2,480 -0.18(-0.88%)
Mar 27, 2023 20.33 20.34 20.30 20.30 3,105 -0.10(-0.47%)
Mar 24, 2023 20.41 20.41 20.39 20.39 215 -0.01(-0.03%)
Mar 23, 2023 20.35 20.40 20.35 20.40 144 +0.16(+0.78%)
Mar 22, 2023 20.13 20.24 20.13 20.24 236 +0.09(+0.45%)
Mar 21, 2023 20.17 20.20 20.15 20.15 87,159 -0.15(-0.74%)
Mar 20, 2023 20.30 20.30 20.30 20.30 113 +0.02(+0.11%)
Mar 17, 2023 20.31 20.31 20.28 20.28 1,119 +0.08(+0.39%)
Mar 16, 2023 20.24 20.24 20.20 20.20 320 -0.04(-0.18%)
Mar 15, 2023 20.26 20.26 20.23 20.23 122 +0.05(+0.26%)
Mar 14, 2023 20.17 20.18 20.17 20.18 238 -0.04(-0.18%)
Mar 13, 2023 20.27 20.27 20.22 20.22 340 +0.21(+1.05%)
Mar 10, 2023 20.00 20.03 20.00 20.01 1,305 +0.12(+0.61%)
Mar 09, 2023 19.87 19.90 19.87 19.89 652 +0.06(+0.28%)
Mar 08, 2023 19.87 19.87 19.83 19.83 432 -0.01(-0.06%)
Mar 07, 2023 19.87 19.87 19.85 19.85 111 -0.03(-0.15%)
Mar 06, 2023 19.88 19.88 19.88 19.88 110 +0.10(+0.49%)
Mar 03, 2023 19.78 19.78 19.74 19.78 1,155 -0.05(-0.23%)
Mar 02, 2023 19.82 19.82 19.82 19.82 6 -0.08(-0.42%)
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.