Skip to main content

JH Mortgage-Backed Securities ETF (NY: JHMB )

21.50 -0.06 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 21.57 21.57 21.50 21.50 5,180 -0.06(-0.28%)
Jun 27, 2024 21.56 21.57 21.54 21.56 1,860 +0.02(+0.12%)
Jun 26, 2024 21.54 21.55 21.53 21.54 6,420 -0.08(-0.38%)
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 77,776 -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 21.35 21.35 140 +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(+0.12%)
Jan 02, 2024 21.25 21.25 21.21 21.22 2,066 -0.09(-0.41%)
Dec 29, 2023 21.32 21.32 21.31 21.31 887 +0.02(+0.10%)
Dec 28, 2023 21.34 21.35 21.28 21.29 3,263 -0.10(-0.47%)
Dec 27, 2023 21.24 21.39 21.24 21.39 827 +0.13(+0.60%)
Dec 26, 2023 21.22 21.28 21.22 21.26 1,905 +0.04(+0.19%)
Dec 22, 2023 21.20 21.22 21.20 21.22 1,425 -0.02(-0.10%)
Dec 21, 2023 21.27 21.27 21.21 21.24 2,619 +0.03(+0.14%)
Dec 20, 2023 21.16 21.21 21.16 21.21 2,549 +0.11(+0.50%)
Dec 19, 2023 21.13 21.13 21.09 21.11 2,866 +0.05(+0.22%)
Dec 18, 2023 21.09 21.09 21.04 21.06 3,446 -0.06(-0.27%)
Dec 15, 2023 21.09 21.12 21.09 21.12 2,183 -0.06(-0.27%)
Dec 14, 2023 21.17 21.21 21.17 21.17 3,856 +0.07(+0.32%)
Dec 13, 2023 20.90 21.11 20.87 21.11 4,326 +0.32(+1.53%)
Dec 12, 2023 20.79 20.79 20.78 20.79 1,421 +0.02(+0.11%)
Dec 11, 2023 20.76 20.77 20.71 20.77 1,611 -0.01(-0.05%)
Dec 08, 2023 20.76 20.79 20.74 20.78 2,157 -0.09(-0.44%)
Dec 07, 2023 20.84 20.87 20.84 20.87 336 +0.02(+0.11%)
Dec 06, 2023 20.88 20.88 20.84 20.84 791 +0.05(+0.23%)
Dec 05, 2023 20.79 20.81 20.79 20.80 1,606 +0.11(+0.52%)
Dec 04, 2023 20.64 20.69 20.61 20.69 11,786 -0.06(-0.30%)
Dec 01, 2023 20.52 20.77 20.52 20.75 492,950 +0.24(+1.17%)
Nov 30, 2023 20.48 20.51 20.48 20.51 168 -0.09(-0.44%)
Nov 29, 2023 20.58 20.67 20.56 20.60 6,611 +0.07(+0.33%)
Nov 28, 2023 20.33 20.54 20.33 20.53 17,009 +0.15(+0.72%)
Nov 27, 2023 20.31 20.41 20.31 20.39 1,777 +0.13(+0.67%)
Nov 24, 2023 20.23 20.25 20.23 20.25 110 -0.16(-0.81%)
Nov 22, 2023 20.42 20.42 20.36 20.42 7,831 +0.04(+0.19%)
Nov 21, 2023 20.41 20.47 20.38 20.38 25,605 +0.04(+0.19%)
Nov 20, 2023 20.24 20.34 20.24 20.34 1,218 -0.02(-0.10%)
Nov 17, 2023 20.34 20.37 20.32 20.36 1,442 +0.07(+0.33%)
Nov 16, 2023 20.23 20.29 20.23 20.29 323 +0.13(+0.62%)
Nov 15, 2023 20.16 20.22 20.15 20.17 26,796 -0.16(-0.81%)
Nov 14, 2023 20.35 20.35 20.30 20.33 6,778 +0.31(+1.55%)
Nov 13, 2023 19.98 20.02 19.98 20.02 354 +0.01(+0.03%)
Nov 10, 2023 20.02 20.02 20.01 20.01 126 +0.03(+0.16%)
Nov 09, 2023 19.98 19.98 19.98 19.98 78 -0.18(-0.91%)
Nov 08, 2023 20.18 20.20 20.17 20.17 2,681 +0.04(+0.20%)
Nov 07, 2023 20.10 20.14 20.10 20.13 4,101 +0.15(+0.75%)
Nov 06, 2023 19.96 19.99 19.96 19.98 6,669 -0.16(-0.82%)
Nov 03, 2023 20.15 20.16 20.14 20.14 1,299 +0.19(+0.94%)
Nov 02, 2023 19.99 19.99 19.94 19.95 1,042 +0.05(+0.25%)
Nov 01, 2023 19.84 19.97 19.73 19.90 216,034 +0.25(+1.29%)
Oct 31, 2023 19.63 19.65 19.63 19.65 1,597 +0.02(+0.09%)
Oct 30, 2023 19.60 19.63 19.57 19.63 5,855 -0.02(-0.10%)
Oct 27, 2023 19.65 19.65 19.65 19.65 103 -0.04(-0.20%)
Oct 26, 2023 19.61 19.69 19.61 19.69 813 +0.16(+0.80%)
Oct 25, 2023 19.54 19.54 19.54 19.54 5,399 -0.18(-0.91%)
Oct 24, 2023 19.68 19.71 19.68 19.71 1,256 +0.12(+0.63%)
Oct 23, 2023 19.59 19.59 19.59 19.59 151 +0.03(+0.16%)
Oct 20, 2023 19.58 19.60 19.56 19.56 3,295 +0.07(+0.37%)
Oct 19, 2023 19.54 19.54 19.49 19.49 495 -0.02(-0.13%)
Oct 18, 2023 19.58 19.58 19.51 19.51 251 -0.11(-0.54%)
Oct 17, 2023 19.64 19.65 19.62 19.62 5,553 -0.16(-0.80%)
Oct 16, 2023 19.86 19.86 19.78 19.78 517 -0.14(-0.68%)
Oct 13, 2023 19.95 19.95 19.91 19.91 2,190 +0.13(+0.63%)
Oct 12, 2023 19.91 19.91 19.79 19.79 727 -0.23(-1.16%)
Oct 11, 2023 20.02 20.03 19.97 20.02 4,533 +0.11(+0.53%)
Oct 10, 2023 19.95 19.95 19.91 19.91 103 -0.02(-0.12%)
Oct 09, 2023 19.94 19.94 19.94 19.94 1 +0.21(+1.07%)
Oct 06, 2023 19.67 19.72 19.64 19.72 9,984 -0.11(-0.56%)
Oct 05, 2023 19.82 19.84 19.82 19.83 6,579 +0.02(+0.08%)
Oct 04, 2023 19.73 19.82 19.73 19.82 479 +0.21(+1.09%)
Oct 03, 2023 19.81 19.81 19.60 19.60 11,848 -0.19(-0.97%)
Oct 02, 2023 19.82 19.85 19.80 19.80 6,015 -0.16(-0.82%)
Sep 29, 2023 19.96 19.96 19.96 19.96 104 -0.08(-0.41%)
Sep 28, 2023 19.95 20.04 19.95 20.04 760 +0.14(+0.72%)
Sep 27, 2023 19.88 19.90 19.86 19.90 831 -0.11(-0.54%)
Sep 26, 2023 20.04 20.04 19.99 20.01 1,022 +0.01(+0.06%)
Sep 25, 2023 19.99 20.00 19.99 20.00 247 -0.22(-1.07%)
Sep 22, 2023 20.21 20.21 20.21 20.21 117 +0.10(+0.50%)
Sep 21, 2023 20.11 20.13 20.11 20.11 3,617 -0.14(-0.69%)
Sep 20, 2023 20.30 20.32 20.25 20.25 1,199 -0.02(-0.08%)
Sep 19, 2023 20.26 20.33 20.26 20.27 45,796 -0.06(-0.28%)
Sep 18, 2023 20.27 20.32 20.24 20.32 312 +0.04(+0.21%)
Sep 15, 2023 20.31 20.32 20.28 20.28 7,907 -0.06(-0.28%)
Sep 14, 2023 20.35 20.35 20.32 20.34 20,144 -0.04(-0.19%)
Sep 13, 2023 20.38 20.38 20.36 20.37 6,357 +0.05(+0.26%)
Sep 12, 2023 20.34 20.34 20.32 20.32 105 +0.04(+0.21%)
Sep 11, 2023 20.28 20.28 20.28 20.28 2,074 -0.07(-0.33%)
Sep 08, 2023 20.37 20.37 20.35 20.35 1,198 -0.01(-0.07%)
Sep 07, 2023 20.26 20.40 20.26 20.36 5,371 +0.09(+0.43%)
Sep 06, 2023 20.27 20.27 20.27 20.27 78 -0.00(-0.02%)
Sep 05, 2023 20.33 20.33 20.27 20.28 1,986 -0.11(-0.52%)
Sep 01, 2023 20.43 20.57 20.34 20.38 27,156 -0.12(-0.61%)
Aug 31, 2023 20.55 20.55 20.51 20.51 791 +0.08(+0.38%)
Aug 30, 2023 20.44 20.48 20.43 20.43 4,134 -0.07(-0.33%)
Aug 29, 2023 20.48 20.50 20.47 20.50 2,964 +0.16(+0.80%)
Aug 28, 2023 20.38 20.38 20.31 20.34 650 +0.04(+0.19%)
Aug 25, 2023 20.31 20.31 20.27 20.30 4,131 +0.02(+0.09%)
Aug 24, 2023 20.33 20.33 20.28 20.28 104 -0.08(-0.40%)
Aug 23, 2023 20.33 20.36 20.33 20.36 1,540 +0.20(+0.97%)
Aug 22, 2023 20.18 20.18 20.16 20.16 1,310 +0.01(+0.07%)
Aug 21, 2023 20.16 20.16 20.15 20.15 269 -0.13(-0.63%)
Aug 18, 2023 20.21 20.30 20.21 20.28 795 +0.06(+0.31%)
Aug 17, 2023 20.21 20.22 20.21 20.22 521 -0.03(-0.14%)
Aug 16, 2023 20.25 20.25 20.25 20.25 15 -0.01(-0.05%)
Aug 15, 2023 20.30 20.33 20.25 20.25 3,517 -0.07(-0.35%)
Aug 14, 2023 20.33 20.33 20.33 20.33 297 +0.04(+0.19%)
Aug 11, 2023 20.29 20.32 20.29 20.29 300 -0.10(-0.47%)
Aug 10, 2023 20.40 20.40 20.38 20.38 879 -0.15(-0.74%)
Aug 09, 2023 20.51 20.54 20.51 20.54 627 +0.05(+0.26%)
Aug 08, 2023 20.50 20.50 20.43 20.48 4,083 +0.05(+0.24%)
Aug 07, 2023 20.48 20.48 20.44 20.44 3,390 -0.03(-0.14%)
Aug 04, 2023 20.43 20.47 20.43 20.47 112,849 +0.21(+1.04%)
Aug 03, 2023 20.25 20.25 20.25 20.25 2 -0.11(-0.56%)
Aug 02, 2023 20.35 20.37 20.33 20.37 8,010 -0.04(-0.21%)
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.