Skip to main content

JH Mortgage-Backed Securities ETF (NY: JHMB )

21.70 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 21.40 21.40 21.39 21.39 884 +0.02(+0.10%)
Dec 28, 2023 21.42 21.43 21.36 21.37 3,251 -0.10(-0.47%)
Dec 27, 2023 21.32 21.47 21.32 21.47 824 +0.13(+0.60%)
Dec 26, 2023 21.30 21.36 21.30 21.34 1,898 +0.04(+0.19%)
Dec 22, 2023 21.29 21.30 21.29 21.30 1,419 -0.02(-0.10%)
Dec 21, 2023 21.35 21.35 21.30 21.32 2,609 +0.03(+0.14%)
Dec 20, 2023 21.24 21.29 21.24 21.29 2,540 +0.11(+0.50%)
Dec 19, 2023 21.21 21.21 21.17 21.19 2,855 +0.05(+0.22%)
Dec 18, 2023 21.17 21.17 21.12 21.14 3,433 -0.06(-0.27%)
Dec 15, 2023 21.17 21.20 21.17 21.20 2,175 -0.06(-0.27%)
Dec 14, 2023 21.25 21.30 21.25 21.26 3,842 +0.07(+0.32%)
Dec 13, 2023 20.98 21.19 20.95 21.19 4,309 +0.32(+1.53%)
Dec 12, 2023 20.87 20.87 20.86 20.87 1,415 +0.02(+0.11%)
Dec 11, 2023 20.84 20.85 20.79 20.85 1,605 -0.01(-0.05%)
Dec 08, 2023 20.84 20.87 20.82 20.86 2,149 -0.09(-0.44%)
Dec 07, 2023 20.92 20.95 20.92 20.95 335 +0.02(+0.11%)
Dec 06, 2023 20.96 20.96 20.92 20.92 788 +0.05(+0.23%)
Dec 05, 2023 20.87 20.89 20.87 20.88 1,600 +0.11(+0.52%)
Dec 04, 2023 20.72 20.77 20.69 20.77 11,741 -0.06(-0.30%)
Dec 01, 2023 20.60 20.85 20.60 20.83 491,063 +0.24(+1.17%)
Nov 30, 2023 20.56 20.59 20.56 20.59 168 -0.09(-0.44%)
Nov 29, 2023 20.66 20.75 20.64 20.68 6,586 +0.07(+0.33%)
Nov 28, 2023 20.41 20.62 20.41 20.61 16,943 +0.15(+0.71%)
Nov 27, 2023 20.39 20.49 20.39 20.47 1,770 +0.14(+0.67%)
Nov 24, 2023 20.31 20.33 20.31 20.33 110 -0.17(-0.81%)
Nov 22, 2023 20.50 20.50 20.44 20.50 7,801 +0.04(+0.19%)
Nov 21, 2023 20.49 20.54 20.46 20.46 25,507 +0.04(+0.19%)
Nov 20, 2023 20.32 20.42 20.32 20.42 1,213 -0.02(-0.09%)
Nov 17, 2023 20.42 20.45 20.40 20.44 1,436 +0.07(+0.33%)
Nov 16, 2023 20.31 20.37 20.31 20.37 321 +0.13(+0.62%)
Nov 15, 2023 20.24 20.30 20.23 20.24 26,693 -0.17(-0.81%)
Nov 14, 2023 20.43 20.43 20.38 20.41 6,752 +0.31(+1.55%)
Nov 13, 2023 20.05 20.10 20.05 20.10 352 +0.01(+0.03%)
Nov 10, 2023 20.09 20.09 20.09 20.09 126 +0.03(+0.16%)
Nov 09, 2023 20.06 20.06 20.06 20.06 78 -0.18(-0.91%)
Nov 08, 2023 20.26 20.28 20.24 20.24 2,671 +0.04(+0.20%)
Nov 07, 2023 20.18 20.21 20.18 20.20 4,086 +0.15(+0.75%)
Nov 06, 2023 20.04 20.07 20.04 20.05 6,644 -0.17(-0.82%)
Nov 03, 2023 20.22 20.24 20.22 20.22 1,294 +0.19(+0.94%)
Nov 02, 2023 20.06 20.06 20.02 20.03 1,038 +0.05(+0.25%)
Nov 01, 2023 19.91 20.05 19.81 19.98 215,207 +0.25(+1.29%)
Oct 31, 2023 19.71 19.73 19.71 19.73 1,591 +0.02(+0.09%)
Oct 30, 2023 19.68 19.71 19.65 19.71 5,832 -0.02(-0.10%)
Oct 27, 2023 19.73 19.73 19.73 19.73 102 -0.04(-0.20%)
Oct 26, 2023 19.69 19.77 19.69 19.77 810 +0.16(+0.80%)
Oct 25, 2023 19.61 19.62 19.61 19.61 5,378 -0.18(-0.91%)
Oct 24, 2023 19.75 19.79 19.75 19.79 1,251 +0.12(+0.63%)
Oct 23, 2023 19.66 19.66 19.66 19.66 150 +0.03(+0.16%)
Oct 20, 2023 19.66 19.68 19.63 19.63 3,282 +0.07(+0.37%)
Oct 19, 2023 19.61 19.61 19.56 19.56 493 -0.02(-0.13%)
Oct 18, 2023 19.65 19.65 19.59 19.59 250 -0.11(-0.54%)
Oct 17, 2023 19.72 19.73 19.69 19.69 5,531 -0.16(-0.80%)
Oct 16, 2023 19.94 19.94 19.85 19.85 515 -0.14(-0.68%)
Oct 13, 2023 20.02 20.03 19.99 19.99 2,181 +0.13(+0.63%)
Oct 12, 2023 19.99 19.99 19.86 19.86 724 -0.23(-1.16%)
Oct 11, 2023 20.09 20.10 20.05 20.09 4,515 +0.11(+0.53%)
Oct 10, 2023 20.03 20.03 19.99 19.99 103 -0.02(-0.12%)
Oct 09, 2023 20.01 20.01 20.01 20.01 1 +0.21(+1.07%)
Oct 06, 2023 19.75 19.80 19.72 19.80 9,946 -0.11(-0.56%)
Oct 05, 2023 19.90 19.92 19.89 19.91 6,554 +0.02(+0.08%)
Oct 04, 2023 19.80 19.89 19.80 19.89 478 +0.21(+1.09%)
Oct 03, 2023 19.88 19.88 19.67 19.68 11,802 -0.19(-0.97%)
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.