Skip to main content

JH Mortgage-Backed Securities ETF (NY: JHMB )

21.50 -0.06 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 20.48 20.51 20.48 20.51 168 -0.09(-0.44%)
Nov 29, 2023 20.58 20.67 20.56 20.60 6,611 +0.07(+0.33%)
Nov 28, 2023 20.33 20.54 20.33 20.53 17,009 +0.15(+0.72%)
Nov 27, 2023 20.31 20.41 20.31 20.39 1,777 +0.13(+0.67%)
Nov 24, 2023 20.23 20.25 20.23 20.25 110 -0.16(-0.81%)
Nov 22, 2023 20.42 20.42 20.36 20.42 7,831 +0.04(+0.19%)
Nov 21, 2023 20.41 20.47 20.38 20.38 25,605 +0.04(+0.19%)
Nov 20, 2023 20.24 20.34 20.24 20.34 1,218 -0.02(-0.10%)
Nov 17, 2023 20.34 20.37 20.32 20.36 1,442 +0.07(+0.33%)
Nov 16, 2023 20.23 20.29 20.23 20.29 323 +0.13(+0.62%)
Nov 15, 2023 20.16 20.22 20.15 20.17 26,796 -0.16(-0.81%)
Nov 14, 2023 20.35 20.35 20.30 20.33 6,778 +0.31(+1.55%)
Nov 13, 2023 19.98 20.02 19.98 20.02 354 +0.01(+0.03%)
Nov 10, 2023 20.02 20.02 20.01 20.01 126 +0.03(+0.16%)
Nov 09, 2023 19.98 19.98 19.98 19.98 78 -0.18(-0.91%)
Nov 08, 2023 20.18 20.20 20.17 20.17 2,681 +0.04(+0.20%)
Nov 07, 2023 20.10 20.14 20.10 20.13 4,101 +0.15(+0.75%)
Nov 06, 2023 19.96 19.99 19.96 19.98 6,669 -0.16(-0.82%)
Nov 03, 2023 20.15 20.16 20.14 20.14 1,299 +0.19(+0.94%)
Nov 02, 2023 19.99 19.99 19.94 19.95 1,042 +0.05(+0.25%)
Nov 01, 2023 19.84 19.97 19.73 19.90 216,034 +0.25(+1.29%)
Oct 31, 2023 19.63 19.65 19.63 19.65 1,597 +0.02(+0.09%)
Oct 30, 2023 19.60 19.63 19.57 19.63 5,855 -0.02(-0.10%)
Oct 27, 2023 19.65 19.65 19.65 19.65 103 -0.04(-0.20%)
Oct 26, 2023 19.61 19.69 19.61 19.69 813 +0.16(+0.80%)
Oct 25, 2023 19.54 19.54 19.54 19.54 5,399 -0.18(-0.91%)
Oct 24, 2023 19.68 19.71 19.68 19.71 1,256 +0.12(+0.63%)
Oct 23, 2023 19.59 19.59 19.59 19.59 151 +0.03(+0.16%)
Oct 20, 2023 19.58 19.60 19.56 19.56 3,295 +0.07(+0.37%)
Oct 19, 2023 19.54 19.54 19.49 19.49 495 -0.02(-0.13%)
Oct 18, 2023 19.58 19.58 19.51 19.51 251 -0.11(-0.54%)
Oct 17, 2023 19.64 19.65 19.62 19.62 5,553 -0.16(-0.80%)
Oct 16, 2023 19.86 19.86 19.78 19.78 517 -0.14(-0.68%)
Oct 13, 2023 19.95 19.95 19.91 19.91 2,190 +0.13(+0.63%)
Oct 12, 2023 19.91 19.91 19.79 19.79 727 -0.23(-1.16%)
Oct 11, 2023 20.02 20.03 19.97 20.02 4,533 +0.11(+0.53%)
Oct 10, 2023 19.95 19.95 19.91 19.91 103 -0.02(-0.12%)
Oct 09, 2023 19.94 19.94 19.94 19.94 1 +0.21(+1.07%)
Oct 06, 2023 19.67 19.72 19.64 19.72 9,984 -0.11(-0.56%)
Oct 05, 2023 19.82 19.84 19.82 19.83 6,579 +0.02(+0.08%)
Oct 04, 2023 19.73 19.82 19.73 19.82 479 +0.21(+1.09%)
Oct 03, 2023 19.81 19.81 19.60 19.60 11,848 -0.19(-0.97%)
Oct 02, 2023 19.82 19.85 19.80 19.80 6,015 -0.16(-0.82%)
Sep 29, 2023 19.96 19.96 19.96 19.96 104 -0.08(-0.41%)
Sep 28, 2023 19.95 20.04 19.95 20.04 760 +0.14(+0.72%)
Sep 27, 2023 19.88 19.90 19.86 19.90 831 -0.11(-0.54%)
Sep 26, 2023 20.04 20.04 19.99 20.01 1,022 +0.01(+0.06%)
Sep 25, 2023 19.99 20.00 19.99 20.00 247 -0.22(-1.07%)
Sep 22, 2023 20.21 20.21 20.21 20.21 117 +0.10(+0.50%)
Sep 21, 2023 20.11 20.13 20.11 20.11 3,617 -0.14(-0.69%)
Sep 20, 2023 20.30 20.32 20.25 20.25 1,199 -0.02(-0.08%)
Sep 19, 2023 20.26 20.33 20.26 20.27 45,796 -0.06(-0.28%)
Sep 18, 2023 20.27 20.32 20.24 20.32 312 +0.04(+0.21%)
Sep 15, 2023 20.31 20.32 20.28 20.28 7,907 -0.06(-0.28%)
Sep 14, 2023 20.35 20.35 20.32 20.34 20,144 -0.04(-0.19%)
Sep 13, 2023 20.38 20.38 20.36 20.37 6,357 +0.05(+0.26%)
Sep 12, 2023 20.34 20.34 20.32 20.32 105 +0.04(+0.21%)
Sep 11, 2023 20.28 20.28 20.28 20.28 2,074 -0.07(-0.33%)
Sep 08, 2023 20.37 20.37 20.35 20.35 1,198 -0.01(-0.07%)
Sep 07, 2023 20.26 20.40 20.26 20.36 5,371 +0.09(+0.43%)
Sep 06, 2023 20.27 20.27 20.27 20.27 78 -0.00(-0.02%)
Sep 05, 2023 20.33 20.33 20.27 20.28 1,986 -0.11(-0.52%)
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.