Skip to main content

JH Consumer Disc Multifactor ETF (NY: JHMC )

38.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2016 24.29 24.29 24.29 24.29 2 +0.39(+1.62%)
Feb 24, 2016 23.90 23.90 23.90 23.90 4 +0.21(+0.89%)
Feb 17, 2016 23.53 23.69 23.53 23.69 4 +0.67(+2.91%)
Feb 16, 2016 23.02 23.02 23.02 23.02 501 +0.61(+2.72%)
Feb 12, 2016 22.43 22.41 22.41 22.41 700 +0.28(+1.27%)
Feb 11, 2016 22.13 22.13 22.13 22.13 500 -0.11(-0.49%)
Feb 08, 2016 22.24 22.24 22.24 22.24 200 -0.52(-2.28%)
Feb 05, 2016 23.17 23.17 22.76 22.76 437 -0.69(-2.94%)
Feb 03, 2016 23.45 23.45 23.45 23.45 200 -0.04(-0.17%)
Feb 02, 2016 23.49 23.49 23.49 23.49 200 +0.25(+1.08%)
Jan 28, 2016 23.24 23.24 23.24 23.24 200 -0.03(-0.13%)
Jan 27, 2016 23.55 23.61 23.27 23.27 1,447 -0.12(-0.51%)
Jan 26, 2016 23.39 23.39 23.39 23.39 503 +0.35(+1.52%)
Jan 21, 2016 22.79 23.04 22.79 23.04 60 +0.12(+0.52%)
Jan 20, 2016 22.34 22.92 22.34 22.92 1,566 +0.23(+1.01%)
Jan 15, 2016 22.69 22.69 22.69 22.69 300 -0.35(-1.52%)
Jan 14, 2016 23.04 23.04 23.04 23.04 202 -0.80(-3.36%)
Jan 13, 2016 23.84 23.84 23.84 23.84 218 +0.38(+1.62%)
Jan 11, 2016 23.46 23.46 23.46 23.46 200 -0.47(-1.96%)
Jan 08, 2016 23.86 23.93 23.86 23.93 312 -0.34(-1.40%)
Jan 07, 2016 24.31 24.31 24.23 24.27 30,860 -0.12(-0.50%)
Jan 06, 2016 24.39 24.39 24.39 24.39 150 -0.93(-3.67%)
Dec 31, 2015 25.32 25.32 25.32 25.32 500 -0.18(-0.71%)
Dec 30, 2015 25.50 25.50 25.50 25.50 3,068 -0.01(-0.03%)
Dec 29, 2015 25.51 25.51 25.51 25.51 393 +0.25(+0.98%)
Dec 24, 2015 25.26 25.26 25.26 25.26 700 -0.07(-0.28%)
Dec 23, 2015 25.28 25.33 25.28 25.33 213 +0.13(+0.52%)
Dec 21, 2015 25.20 25.20 25.20 25.20 300 +0.01(+0.05%)
Dec 18, 2015 25.23 25.23 25.19 25.19 775 -0.25(-0.99%)
Dec 17, 2015 25.44 25.44 25.44 25.44 200 -0.19(-0.74%)
Dec 16, 2015 25.63 25.63 25.63 25.63 500 +0.33(+1.30%)
Dec 15, 2015 25.30 25.30 25.30 25.30 532 +0.40(+1.61%)
Dec 14, 2015 25.26 25.26 24.90 24.90 2,115 -0.79(-3.08%)
Dec 10, 2015 25.51 25.69 25.69 25.69 300 -0.08(-0.32%)
Dec 08, 2015 25.78 25.77 25.77 25.77 1,000 -0.05(-0.19%)
Dec 07, 2015 25.87 25.87 25.82 25.82 750 +0.08(+0.31%)
Dec 04, 2015 25.74 25.74 25.66 25.74 917 -0.10(-0.39%)
Dec 03, 2015 25.84 25.84 25.84 25.84 200 -0.31(-1.18%)
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.