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 (%)
May 08, 2023 20.68 20.68 20.68 20.68 171 -0.05(-0.24%)
May 05, 2023 20.73 20.73 20.73 20.73 105 -0.09(-0.45%)
May 04, 2023 20.84 20.85 20.82 20.82 1,520 +0.08(+0.37%)
May 03, 2023 20.72 20.75 20.72 20.75 213 +0.14(+0.70%)
May 02, 2023 20.59 20.62 20.59 20.61 15,576 -0.01(-0.06%)
May 01, 2023 20.62 20.62 20.62 20.62 24 -0.00(-0.02%)
Apr 28, 2023 20.59 20.62 20.58 20.62 1,059 +0.03(+0.15%)
Apr 27, 2023 20.62 20.63 20.59 20.59 5,514 -0.09(-0.41%)
Apr 26, 2023 20.67 20.67 20.67 20.67 2 +0.10(+0.48%)
Apr 25, 2023 20.54 20.57 20.54 20.57 107 +0.06(+0.31%)
Apr 24, 2023 20.51 20.51 20.51 20.51 15,894 +0.01(+0.05%)
Apr 21, 2023 20.52 20.52 20.50 20.50 579 +0.03(+0.14%)
Apr 20, 2023 20.51 20.51 20.47 20.47 19,262 +0.05(+0.23%)
Apr 19, 2023 20.43 20.43 20.43 20.43 8 +0.00(+0.00%)
Apr 18, 2023 20.43 20.43 20.43 20.43 10 -0.05(-0.23%)
Apr 17, 2023 20.52 20.52 20.47 20.47 1,007 -0.09(-0.46%)
Apr 14, 2023 20.59 20.59 20.57 20.57 529 -0.08(-0.37%)
Apr 13, 2023 20.64 20.64 20.60 20.64 26,851 +0.02(+0.09%)
Apr 12, 2023 20.62 20.62 20.62 20.62 120 +0.06(+0.30%)
Apr 11, 2023 20.60 20.60 20.56 20.56 318 -0.09(-0.41%)
Apr 10, 2023 20.65 20.65 20.65 20.65 638 -0.09(-0.45%)
Apr 06, 2023 20.74 20.74 20.74 20.74 105 +0.02(+0.11%)
Apr 05, 2023 20.75 20.75 20.72 20.72 221 +0.08(+0.37%)
Apr 04, 2023 20.64 20.64 20.64 20.64 31 +0.12(+0.57%)
Apr 03, 2023 20.52 20.52 20.52 20.52 60 +0.05(+0.25%)
Mar 31, 2023 20.45 20.47 20.45 20.47 875 +0.06(+0.31%)
Mar 30, 2023 20.42 20.42 20.41 20.41 162 +0.02(+0.12%)
Mar 29, 2023 20.41 20.42 20.37 20.39 1,730 +0.03(+0.13%)
Mar 28, 2023 20.36 20.38 20.36 20.36 2,450 -0.18(-0.88%)
Mar 27, 2023 20.57 20.58 20.54 20.54 3,068 -0.10(-0.47%)
Mar 24, 2023 20.66 20.66 20.64 20.64 212 -0.01(-0.02%)
Mar 23, 2023 20.60 20.64 20.60 20.64 142 +0.16(+0.78%)
Mar 22, 2023 20.37 20.48 20.37 20.48 233 +0.09(+0.45%)
Mar 21, 2023 20.41 20.44 20.39 20.39 86,124 -0.15(-0.74%)
Mar 20, 2023 20.54 20.54 20.54 20.54 112 +0.02(+0.11%)
Mar 17, 2023 20.55 20.55 20.52 20.52 1,106 +0.08(+0.39%)
Mar 16, 2023 20.49 20.49 20.44 20.44 316 -0.04(-0.18%)
Mar 15, 2023 20.51 20.51 20.48 20.48 121 +0.05(+0.26%)
Mar 14, 2023 20.41 20.43 20.41 20.43 235 -0.04(-0.18%)
Mar 13, 2023 20.51 20.51 20.46 20.46 336 +0.21(+1.05%)
Mar 10, 2023 20.24 20.27 20.24 20.25 1,290 +0.12(+0.61%)
Mar 09, 2023 20.11 20.14 20.11 20.13 645 +0.06(+0.28%)
Mar 08, 2023 20.11 20.11 20.07 20.07 427 -0.01(-0.06%)
Mar 07, 2023 20.11 20.11 20.08 20.08 110 -0.03(-0.15%)
Mar 06, 2023 20.12 20.12 20.11 20.11 109 +0.10(+0.49%)
Mar 03, 2023 20.02 20.02 19.98 20.02 1,141 -0.05(-0.23%)
Mar 02, 2023 20.06 20.06 20.06 20.06 6 -0.08(-0.42%)
Mar 01, 2023 20.16 20.16 20.13 20.15 318 -0.03(-0.14%)
Feb 28, 2023 20.16 20.18 20.16 20.18 450 +0.02(+0.09%)
Feb 27, 2023 20.18 20.18 20.16 20.16 343 -0.07(-0.32%)
Feb 24, 2023 20.22 20.22 20.22 20.22 225 +0.03(+0.16%)
Feb 23, 2023 20.19 20.19 20.19 20.19 0 +0.03(+0.15%)
Feb 22, 2023 20.19 20.19 20.16 20.16 109 -0.11(-0.56%)
Feb 21, 2023 20.30 20.30 20.26 20.27 930 -0.04(-0.19%)
Feb 17, 2023 20.29 20.31 20.29 20.31 113 -0.02(-0.12%)
Feb 16, 2023 20.34 20.36 20.33 20.33 951 -0.06(-0.27%)
Feb 15, 2023 20.36 20.39 20.36 20.39 10,323 -0.02(-0.12%)
Feb 14, 2023 20.41 20.41 20.41 20.41 425 +0.02(+0.10%)
Feb 13, 2023 20.41 20.41 20.39 20.39 443 -0.04(-0.19%)
Feb 10, 2023 20.44 20.45 20.43 20.43 693 -0.03(-0.17%)
Feb 09, 2023 20.47 20.61 20.44 20.47 20,614 -0.00(-0.02%)
Feb 08, 2023 20.50 20.50 20.47 20.47 410 +0.01(+0.05%)
Feb 07, 2023 20.47 20.48 20.46 20.46 1,149 -0.08(-0.37%)
Feb 06, 2023 20.54 20.54 20.54 20.54 337 -0.13(-0.64%)
Feb 03, 2023 20.69 20.75 20.67 20.67 5,875 -0.06(-0.27%)
Feb 02, 2023 20.72 20.72 20.72 20.72 95 +0.12(+0.59%)
Feb 01, 2023 20.64 20.67 20.60 20.60 431 +0.08(+0.38%)
Jan 31, 2023 20.52 20.52 20.52 20.52 138 -0.01(-0.06%)
Jan 30, 2023 20.55 20.56 20.52 20.54 7,780 +0.01(+0.05%)
Jan 27, 2023 20.55 20.55 20.53 20.53 562 -0.01(-0.05%)
Jan 26, 2023 20.55 20.60 20.54 20.54 1,817 -0.03(-0.14%)
Jan 25, 2023 20.67 20.67 20.54 20.57 1,928 +0.07(+0.34%)
Jan 24, 2023 20.49 20.50 20.45 20.50 1,407 +0.02(+0.08%)
Jan 23, 2023 20.45 20.48 20.45 20.48 4,276 -0.05(-0.23%)
Jan 20, 2023 20.53 20.53 20.53 20.53 0 -0.04(-0.21%)
Jan 19, 2023 20.57 20.57 20.57 20.57 5 +0.13(+0.62%)
Jan 18, 2023 20.42 20.46 20.42 20.44 2,818 +0.05(+0.23%)
Jan 17, 2023 20.39 20.39 20.39 20.39 7 -0.02(-0.09%)
Jan 13, 2023 20.41 20.41 20.41 20.41 0 +0.06(+0.28%)
Jan 12, 2023 20.37 20.37 20.36 20.36 140 +0.15(+0.77%)
Jan 11, 2023 20.21 20.24 20.20 20.20 645 -0.04(-0.21%)
Jan 10, 2023 20.25 20.26 20.23 20.24 2,330 +0.02(+0.12%)
Jan 09, 2023 20.22 20.22 20.22 20.22 0 +0.14(+0.70%)
Jan 06, 2023 20.08 20.08 20.08 20.08 532 +0.09(+0.44%)
Jan 05, 2023 19.98 20.02 19.95 19.99 810 +0.05(+0.24%)
Jan 04, 2023 19.96 19.96 19.94 19.94 121 +0.13(+0.64%)
Jan 03, 2023 19.82 19.82 19.82 19.82 170 -0.06(-0.31%)
Dec 30, 2022 19.91 19.91 19.88 19.88 107 +0.05(+0.26%)
Dec 29, 2022 19.84 19.84 19.83 19.83 590 -0.01(-0.05%)
Dec 28, 2022 19.84 19.84 19.84 19.84 0 +0.07(+0.36%)
Dec 27, 2022 19.77 19.77 19.77 19.77 0 -0.23(-1.15%)
Dec 23, 2022 20.01 20.01 20.00 20.00 310 -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 5,371 -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 20.19 20.19 20.18 20.18 161 +0.12(+0.58%)
Dec 13, 2022 20.09 20.09 20.06 20.06 1,857 +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 5,603 +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 3,698 +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 19.78 19.73 19.78 601 -0.02(-0.12%)
Nov 29, 2022 19.80 19.80 19.80 19.80 9 +0.01(+0.07%)
Nov 28, 2022 19.79 19.79 19.79 19.79 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 19.73 589 +0.08(+0.43%)
Nov 22, 2022 19.64 19.64 19.64 19.64 0 -0.01(-0.05%)
Nov 21, 2022 19.64 19.66 19.64 19.65 820 +0.00(+0.00%)
Nov 18, 2022 19.66 19.67 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 19.67 19.67 19.64 19.64 1,643 +0.11(+0.55%)
Nov 15, 2022 19.51 19.55 19.51 19.54 5,713 +0.00(+0.00%)
Nov 14, 2022 19.54 19.54 19.54 19.54 47 -0.02(-0.09%)
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 19.16 19.14 19.16 239 -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 19.21 19.18 19.21 1,202 +0.06(+0.34%)
Oct 24, 2022 19.14 0 -0.04(-0.22%)
Oct 21, 2022 19.21 19.22 19.18 19.18 1,523 -0.05(-0.26%)
Oct 20, 2022 19.25 19.26 19.17 19.23 4,017 -0.12(-0.64%)
Oct 19, 2022 19.34 19.36 19.34 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 19.57 19.67 19.56 19.57 5,297 +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%)
Oct 03, 2022 19.69 19.69 19.69 19.69 9 -0.02(-0.08%)
Sep 30, 2022 19.71 19.71 19.71 19.71 128 -0.11(-0.55%)
Sep 29, 2022 19.82 19.82 19.82 19.82 6 +0.11(+0.56%)
Sep 28, 2022 19.70 19.70 19.70 19.70 115 +0.15(+0.76%)
Sep 27, 2022 19.56 19.56 19.56 19.56 1 -0.26(-1.31%)
Sep 26, 2022 19.82 19.82 19.82 19.82 1 -0.13(-0.65%)
Sep 23, 2022 19.96 19.96 19.95 19.95 1,903 -0.13(-0.66%)
Sep 22, 2022 20.08 20.08 20.08 20.08 0 -0.00(-0.01%)
Sep 21, 2022 20.11 20.11 20.08 20.08 109 -0.03(-0.17%)
Sep 20, 2022 20.12 20.12 20.12 20.12 0 -0.04(-0.18%)
Sep 19, 2022 20.15 20.15 20.15 20.15 0 -0.04(-0.18%)
Sep 16, 2022 20.19 20.19 20.19 20.19 108 -0.04(-0.18%)
Sep 15, 2022 20.23 20.23 20.23 20.23 0 -0.00(-0.01%)
Sep 14, 2022 20.23 20.23 20.23 20.23 8 -0.07(-0.35%)
Sep 13, 2022 20.30 20.30 20.30 20.30 1 -0.05(-0.23%)
Sep 12, 2022 20.35 20.35 20.35 20.35 0 -0.01(-0.05%)
Sep 09, 2022 20.36 20.36 20.36 20.36 0 -0.06(-0.29%)
Sep 08, 2022 20.41 20.41 20.41 20.41 108 +0.04(+0.20%)
Sep 07, 2022 20.37 20.37 20.37 20.37 1 -0.06(-0.29%)
Sep 06, 2022 20.43 20.43 20.43 20.43 49 -0.02(-0.09%)
Sep 02, 2022 20.46 20.47 20.45 20.45 1,279 -0.02(-0.09%)
Sep 01, 2022 20.47 20.47 20.47 20.47 6 -0.06(-0.29%)
Aug 31, 2022 20.53 20.57 20.53 20.53 1,685 -0.01(-0.04%)
Aug 30, 2022 20.52 20.54 20.51 20.54 2,144 -0.05(-0.25%)
Aug 29, 2022 20.59 20.59 20.59 20.59 4 +0.03(+0.13%)
Aug 26, 2022 20.56 20.56 20.56 20.56 211 -0.01(-0.04%)
Aug 25, 2022 20.54 20.57 20.54 20.57 381 -0.02(-0.11%)
Aug 24, 2022 20.59 20.59 20.59 20.59 0 -0.02(-0.09%)
Aug 23, 2022 20.61 20.61 20.61 20.61 0 -0.06(-0.27%)
Aug 22, 2022 20.67 20.67 20.67 20.67 8 -0.08(-0.40%)
Aug 19, 2022 20.75 20.75 20.75 20.75 108 -0.02(-0.11%)
Aug 18, 2022 20.77 20.77 20.77 20.77 2 -0.03(-0.15%)
Aug 17, 2022 20.81 20.81 20.81 20.81 1 -0.03(-0.15%)
Aug 16, 2022 20.85 20.86 20.75 20.84 28,415 +0.05(+0.24%)
Aug 15, 2022 20.79 20.79 20.79 20.79 2 +0.07(+0.35%)
Aug 12, 2022 20.71 20.71 20.71 20.71 108 -0.04(-0.21%)
Aug 11, 2022 20.76 20.76 20.76 20.76 4 +0.02(+0.10%)
Aug 10, 2022 20.74 20.74 20.74 20.74 3 +0.02(+0.09%)
Aug 09, 2022 20.72 20.72 20.72 20.72 1 +0.02(+0.11%)
Aug 08, 2022 20.70 20.70 20.70 20.70 6 -0.08(-0.38%)
Aug 05, 2022 20.77 20.77 20.77 20.77 108 -0.05(-0.22%)
Aug 04, 2022 20.85 20.85 20.79 20.82 30,413 +0.09(+0.44%)
Aug 03, 2022 20.76 20.76 20.73 20.73 243 -0.15(-0.70%)
Aug 02, 2022 20.87 20.87 20.87 20.87 1 +0.00(+0.00%)
Aug 01, 2022 20.87 20.87 20.87 20.87 40 +0.03(+0.13%)
Jul 29, 2022 20.85 20.85 20.85 20.85 108 +0.08(+0.38%)
Jul 28, 2022 20.77 20.77 20.77 20.77 192 +0.10(+0.47%)
Jul 27, 2022 20.67 20.67 20.67 20.67 0 +0.00(+0.00%)
Jul 26, 2022 20.67 20.67 20.67 20.67 115 +0.00(+0.02%)
Jul 25, 2022 20.67 20.67 20.67 20.67 0 +0.07(+0.33%)
Jul 22, 2022 20.60 20.60 20.60 20.60 0 +0.14(+0.67%)
Jul 21, 2022 20.50 20.50 20.46 20.46 547 +0.01(+0.04%)
Jul 20, 2022 20.49 20.50 20.45 20.45 463 -0.01(-0.07%)
Jul 19, 2022 20.47 20.47 20.47 20.47 2 -0.01(-0.04%)
Jul 18, 2022 20.48 20.48 20.48 20.48 2 +0.01(+0.07%)
Jul 15, 2022 20.46 20.46 20.46 20.46 0 -0.01(-0.04%)
Jul 14, 2022 20.47 20.47 20.47 20.47 0 +0.02(+0.10%)
Jul 13, 2022 20.45 20.45 20.45 20.45 0 +0.00(+0.01%)
Jul 12, 2022 20.45 20.45 20.45 20.45 0 +0.05(+0.25%)
Jul 11, 2022 20.40 20.41 20.40 20.40 1,277 -0.00(-0.02%)
Jul 08, 2022 20.40 20.40 20.40 20.40 0 -0.05(-0.25%)
Jul 07, 2022 20.45 20.45 20.45 20.45 0 -0.09(-0.44%)
Jul 06, 2022 20.54 20.54 20.54 20.54 0 -0.01(-0.04%)
Jul 05, 2022 20.55 20.55 20.55 20.55 7 +0.08(+0.40%)
Jul 01, 2022 20.47 20.47 20.47 20.47 109 +0.10(+0.47%)
Jun 30, 2022 20.38 20.38 20.38 20.38 2 +0.11(+0.52%)
Jun 29, 2022 20.27 20.27 20.27 20.27 1 +0.02(+0.11%)
Jun 28, 2022 20.25 20.25 20.25 20.25 3 -0.00(-0.02%)
Jun 27, 2022 20.25 20.25 20.25 20.25 1 -0.05(-0.26%)
Jun 24, 2022 20.30 20.30 20.30 20.30 0 +0.02(+0.11%)
Jun 23, 2022 20.28 20.28 20.28 20.28 0 +0.11(+0.54%)
Jun 22, 2022 20.17 20.17 20.17 20.17 0 +0.03(+0.14%)
Jun 21, 2022 20.15 20.15 20.15 20.15 0 -0.07(-0.36%)
Jun 17, 2022 20.22 20.22 20.22 20.22 0 -0.01(-0.05%)
Jun 16, 2022 20.23 20.23 20.23 20.23 0 +0.10(+0.48%)
Jun 15, 2022 20.13 20.13 20.13 20.13 1 -0.02(-0.09%)
Jun 14, 2022 20.15 20.15 20.15 20.15 0 -0.19(-0.96%)
Jun 13, 2022 20.34 20.34 20.34 20.34 0 -0.17(-0.85%)
Jun 10, 2022 20.52 20.52 20.52 20.52 109 -0.04(-0.18%)
Jun 09, 2022 20.56 20.56 20.56 20.56 0 -0.05(-0.22%)
Jun 08, 2022 20.60 20.60 20.60 20.60 24 +0.02(+0.11%)
Jun 07, 2022 20.58 20.61 20.58 20.58 3,733 -0.06(-0.29%)
Jun 06, 2022 20.64 20.64 20.64 20.64 1 -0.04(-0.18%)
Jun 03, 2022 20.67 20.67 20.67 20.67 109 +0.03(+0.15%)
Jun 02, 2022 20.68 20.68 20.64 20.64 582 -0.01(-0.07%)
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.