Indicators

JH Mortgage-Backed Securities ETF (NY: JHMB )

22.47 -0.01 (-0.04%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	20.88	20.88	20.88	20.88	89	+0.12(+0.59%)
Feb 28, 2024	20.76	20.79	20.69	20.75	47,248	-0.01(-0.07%)
Feb 27, 2024	20.78	20.78	20.76	20.77	418,509	-0.04(-0.21%)
Feb 26, 2024	20.83	20.83	20.75	20.81	5,216	-0.06(-0.27%)
Feb 23, 2024	20.87	20.87	20.87	20.87	102	+0.13(+0.65%)
Feb 22, 2024	20.74	20.74	20.73	20.73	1,109	+0.03(+0.14%)
Feb 21, 2024	20.80	20.80	20.71	20.71	380	-0.14(-0.69%)
Feb 20, 2024	20.84	20.88	20.83	20.85	10,491	+0.05(+0.26%)
Feb 16, 2024	20.79	20.80	20.79	20.80	387	-0.10(-0.47%)
Feb 15, 2024	20.89	20.89	20.89	20.89	11	+0.01(+0.05%)
Feb 14, 2024	20.84	20.89	20.84	20.88	5,569	+0.14(+0.68%)
Feb 13, 2024	20.82	20.83	20.74	20.74	78,412	-0.21(-0.98%)
Feb 12, 2024	20.97	21.00	20.91	20.95	13,869	+0.02(+0.10%)
Feb 09, 2024	20.92	20.93	20.91	20.93	1,903	-0.03(-0.16%)
Feb 08, 2024	20.95	21.00	20.94	20.96	8,304	-0.03(-0.16%)
Feb 07, 2024	20.99	21.00	20.98	21.00	2,576	-0.04(-0.21%)
Feb 06, 2024	21.03	21.04	21.03	21.04	689	+0.14(+0.65%)
Feb 05, 2024	20.89	20.91	20.87	20.90	10,877	-0.17(-0.83%)
Feb 02, 2024	21.07	21.09	21.05	21.08	5,542	-0.24(-1.14%)

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.