Skip to main content

JH Mortgage-Backed Securities ETF (NY: JHMB )

21.56 +0.03 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 19.90 19.90 19.88 19.88 107 +0.05(+0.26%)
Dec 29, 2022 19.84 19.84 19.82 19.82 590 -0.01(-0.05%)
Dec 28, 2022 19.83 19.83 19.83 19.83 0 +0.07(+0.36%)
Dec 27, 2022 19.76 19.76 19.76 19.76 0 -0.23(-1.15%)
Dec 23, 2022 20.01 20.01 19.99 19.99 310 -0.06(-0.28%)
Dec 22, 2022 20.05 20.05 20.05 20.05 3 +0.03(+0.14%)
Dec 21, 2022 20.03 20.03 20.02 20.02 607 -0.08(-0.42%)
Dec 20, 2022 20.09 20.11 20.09 20.11 5,372 -0.10(-0.51%)
Dec 19, 2022 20.21 20.26 20.21 20.21 1,812 -0.05(-0.23%)
Dec 16, 2022 20.26 20.26 20.26 20.26 0 +0.01(+0.05%)
Dec 15, 2022 20.25 20.25 20.25 20.25 2 +0.07(+0.35%)
Dec 14, 2022 20.18 20.18 20.18 20.18 161 +0.12(+0.58%)
Dec 13, 2022 20.08 20.08 20.06 20.06 1,858 +0.09(+0.44%)
Dec 12, 2022 19.97 19.97 19.97 19.97 336 -0.12(-0.58%)
Dec 09, 2022 20.09 20.09 20.09 20.09 0 -0.06(-0.30%)
Dec 08, 2022 20.17 20.17 20.13 20.15 5,604 +0.11(+0.53%)
Dec 07, 2022 20.04 20.04 20.04 20.04 9 +0.09(+0.47%)
Dec 06, 2022 19.95 19.97 19.95 19.95 284 -0.08(-0.39%)
Dec 05, 2022 20.05 20.08 20.03 20.03 3,699 +0.03(+0.13%)
Dec 02, 2022 20.00 20.00 20.00 20.00 107 +0.10(+0.50%)
Dec 01, 2022 19.90 19.90 19.90 19.90 144 +0.13(+0.64%)
Nov 30, 2022 19.73 19.77 19.73 19.77 601 -0.02(-0.12%)
Nov 29, 2022 19.80 19.80 19.80 19.80 9 +0.01(+0.07%)
Nov 28, 2022 19.78 19.78 19.78 19.78 7 +0.06(+0.28%)
Nov 25, 2022 19.73 19.73 19.73 19.73 0 +0.00(+0.02%)
Nov 23, 2022 19.73 19.73 19.68 19.72 589 +0.08(+0.42%)
Nov 22, 2022 19.64 19.64 19.64 19.64 0 -0.01(-0.05%)
Nov 21, 2022 19.64 19.65 19.64 19.65 820 +0.00(+0.00%)
Nov 18, 2022 19.66 19.66 19.65 19.65 465 -0.05(-0.25%)
Nov 17, 2022 19.70 19.70 19.70 19.70 0 +0.06(+0.30%)
Nov 16, 2022 19.66 19.66 19.64 19.64 1,644 +0.11(+0.55%)
Nov 15, 2022 19.51 19.55 19.51 19.53 5,714 +0.00(+0.00%)
Nov 14, 2022 19.53 19.53 19.53 19.53 47 -0.02(-0.10%)
Nov 11, 2022 19.55 19.55 19.55 19.55 0 +0.23(+1.20%)
Nov 10, 2022 19.33 19.33 19.32 19.32 121 +0.08(+0.43%)
Nov 09, 2022 19.23 19.31 19.23 19.24 3,019 +0.09(+0.46%)
Nov 08, 2022 19.17 19.17 19.15 19.15 1,879 -0.00(-0.02%)
Nov 07, 2022 19.14 19.15 19.14 19.15 239 -0.03(-0.13%)
Nov 04, 2022 19.18 19.18 19.18 19.18 107 -0.05(-0.25%)
Nov 03, 2022 19.25 19.24 19.23 19.23 3,308 -0.04(-0.19%)
Nov 02, 2022 19.26 19.30 19.22 19.27 1,043 +0.01(+0.07%)
Nov 01, 2022 19.25 19.25 19.25 19.25 39 -0.06(-0.34%)
Oct 31, 2022 19.32 19.32 19.32 19.32 40 -0.04(-0.22%)
Oct 28, 2022 19.36 19.36 19.36 19.36 107 -0.01(-0.05%)
Oct 27, 2022 19.37 19.37 19.37 19.37 10 +0.18(+0.94%)
Oct 26, 2022 19.22 19.25 19.19 19.19 1,945 -0.02(-0.10%)
Oct 25, 2022 19.18 19.20 19.18 19.20 1,202 +0.06(+0.34%)
Oct 24, 2022 19.14 0 -0.04(-0.22%)
Oct 21, 2022 19.20 19.21 19.18 19.18 1,523 -0.05(-0.26%)
Oct 20, 2022 19.25 19.25 19.17 19.23 4,018 -0.12(-0.64%)
Oct 19, 2022 19.33 19.36 19.33 19.36 271 +0.01(+0.07%)
Oct 18, 2022 19.41 19.41 19.34 19.34 2,663 -0.02(-0.12%)
Oct 17, 2022 19.37 19.40 19.37 19.37 660 -0.06(-0.31%)
Oct 14, 2022 19.43 19.43 19.43 19.43 0 -0.08(-0.43%)
Oct 13, 2022 19.51 19.51 19.51 19.51 0 -0.02(-0.12%)
Oct 12, 2022 19.53 19.53 19.53 19.53 0 -0.03(-0.17%)
Oct 11, 2022 19.56 19.67 19.56 19.56 5,298 +0.00(+0.02%)
Oct 10, 2022 19.56 19.56 19.56 19.56 2 -0.06(-0.31%)
Oct 07, 2022 19.62 19.62 19.62 19.62 108 -0.09(-0.47%)
Oct 06, 2022 19.71 19.71 19.71 19.71 0 -0.08(-0.42%)
Oct 05, 2022 19.80 19.80 19.80 19.80 8 +0.00(+0.00%)
Oct 04, 2022 19.80 19.80 19.80 19.80 5 +0.11(+0.54%)
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.