Skip to main content

JH Mortgage-Backed Securities ETF (NY: JHMB )

21.54 -0.08 (-0.37%)
Streaming Delayed Price Updated: 2:51 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 21.64 21.64 21.62 21.62 1,065 +0.00(+0.00%)
Jun 24, 2024 21.63 21.64 21.61 21.62 1,241 -0.00(-0.02%)
Jun 21, 2024 21.61 21.65 21.58 21.62 2,496 -0.01(-0.07%)
Jun 20, 2024 21.59 21.64 21.58 21.64 1,931 +0.01(+0.05%)
Jun 18, 2024 21.57 21.64 21.57 21.63 5,459 +0.05(+0.23%)
Jun 17, 2024 21.55 21.60 21.54 21.58 6,625 -0.04(-0.18%)
Jun 14, 2024 21.64 21.64 21.61 21.62 710 +0.01(+0.05%)
Jun 13, 2024 21.59 21.61 21.59 21.61 1,190 +0.13(+0.60%)
Jun 12, 2024 21.54 21.60 21.48 21.48 1,684 +0.11(+0.51%)
Jun 11, 2024 21.27 21.38 21.27 21.37 1,163 +0.09(+0.43%)
Jun 10, 2024 21.26 21.28 21.23 21.28 5,321 -0.04(-0.20%)
Jun 07, 2024 21.34 21.36 21.32 21.32 1,083 -0.18(-0.83%)
Jun 06, 2024 21.50 21.50 21.50 21.50 6 +0.04(+0.17%)
Jun 05, 2024 21.42 21.46 21.42 21.46 536 +0.03(+0.15%)
Jun 04, 2024 21.37 21.43 21.37 21.43 513 +0.12(+0.56%)
Jun 03, 2024 21.25 21.31 21.25 21.31 755 +0.10(+0.47%)
May 31, 2024 21.18 21.21 21.18 21.21 5,203 +0.09(+0.42%)
May 30, 2024 21.10 21.13 21.08 21.12 3,179 +0.08(+0.38%)
May 29, 2024 21.02 21.04 21.02 21.04 953 -0.06(-0.30%)
May 28, 2024 21.12 21.12 21.10 21.10 927 -0.11(-0.51%)
May 24, 2024 21.19 21.21 21.18 21.21 825 +0.04(+0.19%)
May 23, 2024 21.18 21.18 21.17 21.17 2,402 -0.07(-0.33%)
May 22, 2024 21.27 21.27 21.24 21.24 891 -0.01(-0.05%)
May 21, 2024 21.26 21.26 21.25 21.25 1,069 +0.01(+0.05%)
May 20, 2024 21.24 21.27 21.23 21.24 5,450 -0.02(-0.09%)
May 17, 2024 21.23 21.26 21.23 21.26 820 -0.06(-0.28%)
May 16, 2024 21.32 21.32 21.32 21.32 1 -0.04(-0.19%)
May 15, 2024 21.36 21.36 21.36 21.36 62 +0.13(+0.63%)
May 14, 2024 21.20 21.23 21.20 21.23 2,108 +0.10(+0.47%)
May 13, 2024 21.15 21.15 21.11 21.13 3,546 +0.05(+0.26%)
May 10, 2024 21.12 21.18 21.07 21.07 4,016 -0.16(-0.75%)
May 09, 2024 21.13 21.23 21.13 21.23 17,111 +0.11(+0.54%)
May 08, 2024 21.12 21.12 21.11 21.12 940 -0.09(-0.44%)
May 07, 2024 21.12 21.21 21.12 21.21 3,078 +0.16(+0.75%)
May 06, 2024 21.05 21.05 21.05 21.05 1 -0.01(-0.05%)
May 03, 2024 21.04 21.06 21.02 21.06 2,355 +0.16(+0.76%)
May 02, 2024 20.81 20.92 20.81 20.90 38,095 +0.06(+0.31%)
May 01, 2024 20.77 20.84 20.77 20.84 492 +0.07(+0.35%)
Apr 30, 2024 20.80 20.80 20.77 20.77 415 -0.05(-0.22%)
Apr 29, 2024 20.80 20.84 20.80 20.81 837 +0.06(+0.29%)
Apr 26, 2024 20.75 20.75 20.75 20.75 301 +0.00(+0.00%)
Apr 25, 2024 20.73 20.75 20.73 20.75 544 -0.04(-0.17%)
Apr 24, 2024 20.77 20.79 20.77 20.79 501 -0.05(-0.23%)
Apr 23, 2024 20.84 20.84 20.84 20.84 67 +0.05(+0.26%)
Apr 22, 2024 20.78 20.82 20.78 20.78 5,619 +0.00(+0.02%)
Apr 19, 2024 20.77 20.78 20.77 20.78 334 +0.02(+0.12%)
Apr 18, 2024 20.75 20.76 20.75 20.75 1,741 -0.07(-0.33%)
Apr 17, 2024 20.78 20.84 20.78 20.82 1,455 +0.10(+0.48%)
Apr 16, 2024 20.68 20.72 20.68 20.72 422 -0.05(-0.26%)
Apr 15, 2024 20.76 20.81 20.75 20.78 6,706 -0.14(-0.67%)
Apr 12, 2024 20.89 20.92 20.89 20.92 2,837 +0.09(+0.43%)
Apr 11, 2024 20.89 20.89 20.79 20.83 6,768 -0.04(-0.19%)
Apr 10, 2024 20.94 20.94 20.84 20.87 1,303 -0.48(-2.26%)
Apr 09, 2024 21.13 21.35 21.09 21.35 2,219 +0.29(+1.38%)
Apr 08, 2024 21.07 21.07 21.04 21.06 1,231 -0.00(-0.02%)
Apr 05, 2024 21.09 21.14 21.06 21.06 3,857 -0.12(-0.56%)
Apr 04, 2024 21.16 21.19 21.16 21.18 1,018 +0.03(+0.14%)
Apr 03, 2024 21.13 21.15 21.13 21.15 1,043 +0.02(+0.09%)
Apr 02, 2024 21.10 21.14 21.10 21.13 4,842 -0.03(-0.15%)
Apr 01, 2024 21.16 21.17 21.16 21.17 3,825 -0.12(-0.58%)
Mar 28, 2024 21.27 21.31 21.27 21.29 69,869 -0.03(-0.15%)
Mar 27, 2024 21.32 21.32 21.32 21.32 52 +0.04(+0.19%)
Mar 26, 2024 21.24 21.28 21.23 21.28 1,816 +0.02(+0.09%)
Mar 25, 2024 21.23 21.29 21.23 21.26 8,166 +0.02(+0.11%)
Mar 22, 2024 21.24 21.24 21.24 21.24 101 +0.08(+0.37%)
Mar 21, 2024 21.16 21.16 21.16 21.16 27 -0.02(-0.08%)
Mar 20, 2024 21.19 21.20 21.18 21.18 582 +0.05(+0.22%)
Mar 19, 2024 21.11 21.14 21.11 21.13 2,697 +0.04(+0.19%)
Mar 18, 2024 21.10 21.10 21.05 21.09 1,721 -0.02(-0.12%)
Mar 15, 2024 21.08 21.13 21.08 21.12 5,002 +0.02(+0.08%)
Mar 14, 2024 21.17 21.17 21.10 21.10 781 -0.14(-0.65%)
Mar 13, 2024 21.29 21.29 21.24 21.24 816 -0.05(-0.25%)
Mar 12, 2024 21.29 21.29 21.29 21.29 27 -0.05(-0.25%)
Mar 11, 2024 21.39 21.39 21.32 21.35 3,810 -0.00(-0.01%)
Mar 08, 2024 21.35 21.35 21.35 21.35 101 +0.01(+0.07%)
Mar 07, 2024 21.33 21.33 21.33 21.33 532 +0.05(+0.25%)
Mar 06, 2024 21.31 21.31 21.26 21.28 1,434 +0.02(+0.11%)
Mar 05, 2024 21.17 21.26 21.17 21.26 648 +0.15(+0.71%)
Mar 04, 2024 21.10 21.11 21.10 21.11 271 -0.06(-0.28%)
Mar 01, 2024 20.99 21.16 20.99 21.16 513 +0.12(+0.56%)
Feb 29, 2024 21.05 21.05 21.05 21.05 88 +0.12(+0.59%)
Feb 28, 2024 20.93 20.96 20.86 20.92 46,864 -0.01(-0.07%)
Feb 27, 2024 20.95 20.95 20.93 20.94 415,112 -0.04(-0.21%)
Feb 26, 2024 21.00 21.00 20.92 20.98 5,173 -0.06(-0.27%)
Feb 23, 2024 21.04 21.04 21.04 21.04 102 +0.14(+0.65%)
Feb 22, 2024 20.91 20.91 20.90 20.90 1,100 +0.03(+0.14%)
Feb 21, 2024 20.97 20.97 20.87 20.87 377 -0.15(-0.69%)
Feb 20, 2024 21.02 21.05 21.00 21.02 10,406 +0.05(+0.26%)
Feb 16, 2024 20.96 20.97 20.96 20.97 383 -0.10(-0.46%)
Feb 15, 2024 21.06 21.06 21.06 21.06 11 +0.01(+0.05%)
Feb 14, 2024 21.02 21.06 21.01 21.05 5,524 +0.14(+0.68%)
Feb 13, 2024 20.99 21.00 20.91 20.91 77,777 -0.21(-0.98%)
Feb 12, 2024 21.14 21.17 21.08 21.12 13,757 +0.02(+0.10%)
Feb 09, 2024 21.09 21.10 21.08 21.10 1,888 -0.03(-0.16%)
Feb 08, 2024 21.12 21.17 21.11 21.13 8,236 -0.03(-0.16%)
Feb 07, 2024 21.16 21.17 21.15 21.17 2,555 -0.04(-0.21%)
Feb 06, 2024 21.20 21.21 21.20 21.21 684 +0.14(+0.65%)
Feb 05, 2024 21.06 21.08 21.04 21.07 10,789 -0.18(-0.83%)
Feb 02, 2024 21.24 21.26 21.22 21.25 5,497 -0.24(-1.14%)
Feb 01, 2024 21.43 21.50 21.43 21.50 4,672 +0.19(+0.89%)
Jan 31, 2024 21.38 21.38 21.31 21.31 2,458 +0.10(+0.49%)
Jan 30, 2024 21.20 21.20 21.20 21.20 39 +0.02(+0.08%)
Jan 29, 2024 21.18 21.18 21.18 21.18 1 +0.11(+0.54%)
Jan 26, 2024 21.04 21.07 21.04 21.07 2,257 -0.05(-0.21%)
Jan 25, 2024 21.09 21.12 21.07 21.12 5,563 +0.09(+0.42%)
Jan 24, 2024 21.04 21.13 21.03 21.03 20,307 -0.02(-0.10%)
Jan 23, 2024 21.06 21.07 21.03 21.05 7,331 -0.03(-0.13%)
Jan 22, 2024 21.08 21.08 21.08 21.08 294 +0.03(+0.16%)
Jan 19, 2024 21.03 21.05 21.03 21.04 673 -0.00(-0.02%)
Jan 18, 2024 21.05 21.05 21.05 21.05 17 -0.06(-0.27%)
Jan 17, 2024 21.06 21.11 21.06 21.10 5,611 -0.04(-0.20%)
Jan 16, 2024 21.19 21.23 21.14 21.14 2,625 -0.20(-0.94%)
Jan 12, 2024 21.35 21.35 21.34 21.34 140 +0.07(+0.31%)
Jan 11, 2024 21.20 21.28 21.20 21.28 10,843 +0.12(+0.56%)
Jan 10, 2024 21.18 21.20 21.16 21.16 1,452 -0.01(-0.07%)
Jan 09, 2024 21.17 21.18 21.17 21.17 3,146 -0.02(-0.08%)
Jan 08, 2024 21.21 21.21 21.19 21.19 1,215 +0.11(+0.54%)
Jan 05, 2024 21.08 21.08 21.08 21.08 202 -0.05(-0.22%)
Jan 04, 2024 21.08 21.12 21.08 21.12 851 -0.12(-0.58%)
Jan 03, 2024 21.25 21.28 21.25 21.25 6,211 +0.02(+0.11%)
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.