John Hancock Multifactor Emerging Markets ETF (JHEM)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 27.12 | 27.19 | 27.09 | 27.09 | 27.09 | 7,600 |
| 20 jun 2024 | 27.36 | 27.36 | 27.13 | 27.23 | 27.23 | 4,000 |
| 18 jun 2024 | 27.05 | 27.25 | 27.05 | 27.20 | 27.20 | 3,200 |
| 17 jun 2024 | 26.86 | 27.02 | 26.83 | 27.00 | 27.00 | 7,700 |
| 14 jun 2024 | 26.77 | 26.86 | 26.77 | 26.85 | 26.85 | 42,400 |
| 13 jun 2024 | 26.89 | 26.89 | 26.70 | 26.78 | 26.78 | 2,900 |
| 12 jun 2024 | 26.91 | 26.96 | 26.82 | 26.85 | 26.85 | 4,200 |
| 11 jun 2024 | 26.68 | 26.68 | 26.54 | 26.63 | 26.63 | 4,200 |
| 10 jun 2024 | 26.60 | 26.79 | 26.60 | 26.75 | 26.75 | 2,800 |
| 07 jun 2024 | 26.76 | 26.81 | 26.61 | 26.61 | 26.61 | 1,700 |
| 06 jun 2024 | 26.84 | 26.90 | 26.83 | 26.87 | 26.87 | 2,500 |
| 05 jun 2024 | 26.61 | 26.70 | 26.52 | 26.70 | 26.70 | 5,300 |
| 04 jun 2024 | 26.26 | 26.36 | 26.21 | 26.34 | 26.34 | 5,700 |
| 03 jun 2024 | 26.87 | 26.87 | 26.68 | 26.80 | 26.80 | 12,700 |
| 31 may 2024 | 26.51 | 26.51 | 26.30 | 26.45 | 26.45 | 4,800 |
| 30 may 2024 | 26.63 | 26.71 | 26.63 | 26.66 | 26.66 | 6,500 |
| 29 may 2024 | 26.77 | 26.82 | 26.73 | 26.77 | 26.77 | 18,200 |
| 28 may 2024 | 27.24 | 27.24 | 27.08 | 27.12 | 27.12 | 4,100 |
| 24 may 2024 | 27.14 | 27.20 | 27.12 | 27.15 | 27.15 | 9,300 |
| 23 may 2024 | 27.27 | 27.32 | 27.01 | 27.03 | 27.03 | 4,000 |
| 22 may 2024 | 27.24 | 27.27 | 27.17 | 27.21 | 27.21 | 4,000 |
| 21 may 2024 | 27.33 | 27.35 | 27.28 | 27.32 | 27.32 | 20,300 |
| 20 may 2024 | 27.35 | 27.51 | 27.35 | 27.44 | 27.44 | 4,700 |
| 17 may 2024 | 27.43 | 27.58 | 27.41 | 27.53 | 27.53 | 6,000 |
| 16 may 2024 | 27.30 | 27.43 | 27.30 | 27.40 | 27.40 | 3,400 |
| 15 may 2024 | 27.12 | 27.28 | 27.07 | 27.27 | 27.27 | 8,100 |
| 14 may 2024 | 26.93 | 27.00 | 26.91 | 27.00 | 27.00 | 8,200 |
| 13 may 2024 | 26.89 | 26.97 | 26.88 | 26.90 | 26.90 | 5,300 |
| 10 may 2024 | 26.80 | 26.80 | 26.68 | 26.68 | 26.68 | 4,000 |
| 09 may 2024 | 26.54 | 26.62 | 26.48 | 26.62 | 26.62 | 18,700 |
| 08 may 2024 | 26.57 | 26.58 | 26.54 | 26.56 | 26.56 | 18,300 |
| 07 may 2024 | 26.58 | 26.62 | 26.54 | 26.57 | 26.57 | 11,200 |
| 06 may 2024 | 26.70 | 26.75 | 26.70 | 26.73 | 26.73 | 43,600 |
| 03 may 2024 | 26.63 | 26.75 | 26.54 | 26.75 | 26.75 | 65,500 |
| 02 may 2024 | 26.18 | 26.59 | 26.18 | 26.52 | 26.52 | 174,400 |
| 01 may 2024 | 25.97 | 26.16 | 25.88 | 25.97 | 25.97 | 113,300 |
| 30 abr 2024 | 25.96 | 26.08 | 25.86 | 25.87 | 25.87 | 275,600 |
| 29 abr 2024 | 26.01 | 26.22 | 26.01 | 26.22 | 26.22 | 27,300 |
| 26 abr 2024 | 25.91 | 25.97 | 25.87 | 25.93 | 25.93 | 174,100 |
| 25 abr 2024 | 25.52 | 25.77 | 25.49 | 25.72 | 25.72 | 49,000 |
| 24 abr 2024 | 25.72 | 25.72 | 25.56 | 25.65 | 25.65 | 8,100 |
| 23 abr 2024 | 25.39 | 25.59 | 25.39 | 25.56 | 25.56 | 29,900 |
| 22 abr 2024 | 25.20 | 25.44 | 25.20 | 25.44 | 25.44 | 3,500 |
| 19 abr 2024 | 25.11 | 25.19 | 25.09 | 25.15 | 25.15 | 57,400 |
| 18 abr 2024 | 25.28 | 25.30 | 25.14 | 25.21 | 25.21 | 7,200 |
| 17 abr 2024 | 25.09 | 25.09 | 25.05 | 25.08 | 25.08 | 2,700 |
| 16 abr 2024 | 25.07 | 25.17 | 25.01 | 25.12 | 25.12 | 63,400 |
| 15 abr 2024 | 25.58 | 25.65 | 25.38 | 25.43 | 25.43 | 15,400 |
| 12 abr 2024 | 25.76 | 25.76 | 25.51 | 25.55 | 25.55 | 8,800 |
| 11 abr 2024 | 26.13 | 26.15 | 25.98 | 26.15 | 26.15 | 17,300 |
| 10 abr 2024 | 26.04 | 26.04 | 25.85 | 25.96 | 25.96 | 120,300 |
| 09 abr 2024 | 26.35 | 26.35 | 26.21 | 26.31 | 26.31 | 27,000 |
| 08 abr 2024 | 26.11 | 26.22 | 26.11 | 26.18 | 26.18 | 9,900 |
| 05 abr 2024 | 25.94 | 26.05 | 25.90 | 26.02 | 26.02 | 23,400 |
| 04 abr 2024 | 26.23 | 26.33 | 25.94 | 25.94 | 25.94 | 71,100 |
| 03 abr 2024 | 25.95 | 26.09 | 25.88 | 26.03 | 26.03 | 39,500 |
| 02 abr 2024 | 26.03 | 26.08 | 26.01 | 26.03 | 26.03 | 14,100 |
| 01 abr 2024 | 26.05 | 26.05 | 25.93 | 25.96 | 25.96 | 12,600 |
| 28 mar 2024 | 25.91 | 25.95 | 25.90 | 25.93 | 25.93 | 3,900 |
| 27 mar 2024 | 25.77 | 25.82 | 25.76 | 25.82 | 25.82 | 7,100 |
| 26 mar 2024 | 25.82 | 25.82 | 25.76 | 25.78 | 25.78 | 26,300 |
| 25 mar 2024 | 25.74 | 25.79 | 25.74 | 25.77 | 25.77 | 6,600 |
| 22 mar 2024 | 25.76 | 25.76 | 25.70 | 25.74 | 25.74 | 2,400 |
| 21 mar 2024 | 25.95 | 25.95 | 25.91 | 25.94 | 25.94 | 5,900 |
| 20 mar 2024 | 25.61 | 25.88 | 25.61 | 25.86 | 25.86 | 6,900 |
| 19 mar 2024 | 25.59 | 25.63 | 25.51 | 25.60 | 25.60 | 8,600 |
| 18 mar 2024 | 25.78 | 25.78 | 25.68 | 25.70 | 25.70 | 7,600 |
| 15 mar 2024 | 25.76 | 25.76 | 25.68 | 25.69 | 25.69 | 5,600 |
| 14 mar 2024 | 25.98 | 25.98 | 25.83 | 25.86 | 25.86 | 5,200 |
| 13 mar 2024 | 26.01 | 26.01 | 25.92 | 25.95 | 25.95 | 8,500 |
| 12 mar 2024 | 25.99 | 26.09 | 25.96 | 26.08 | 26.08 | 5,300 |
| 11 mar 2024 | 25.86 | 25.92 | 25.85 | 25.85 | 25.85 | 5,700 |
| 08 mar 2024 | 25.89 | 25.98 | 25.82 | 25.84 | 25.84 | 33,500 |
| 07 mar 2024 | 25.76 | 25.90 | 25.72 | 25.90 | 25.90 | 12,100 |
| 06 mar 2024 | 25.74 | 25.80 | 25.67 | 25.68 | 25.68 | 134,000 |
| 05 mar 2024 | 25.44 | 25.51 | 25.36 | 25.39 | 25.39 | 12,100 |
| 04 mar 2024 | 25.67 | 25.67 | 25.55 | 25.55 | 25.55 | 14,500 |
| 01 mar 2024 | 25.47 | 25.70 | 25.47 | 25.64 | 25.64 | 22,600 |
| 29 feb 2024 | 25.50 | 25.50 | 25.28 | 25.31 | 25.31 | 57,600 |
| 28 feb 2024 | 25.29 | 25.31 | 25.27 | 25.27 | 25.27 | 2,600 |
| 27 feb 2024 | 25.65 | 25.65 | 25.60 | 25.61 | 25.61 | 6,300 |
| 26 feb 2024 | 25.58 | 25.60 | 25.52 | 25.54 | 25.54 | 19,400 |
| 23 feb 2024 | 25.71 | 25.76 | 25.67 | 25.75 | 25.75 | 30,700 |
| 22 feb 2024 | 25.65 | 25.74 | 25.62 | 25.68 | 25.68 | 13,900 |
| 21 feb 2024 | 25.50 | 25.51 | 25.39 | 25.45 | 25.45 | 12,000 |
| 20 feb 2024 | 25.46 | 25.47 | 25.39 | 25.43 | 25.43 | 63,600 |
| 16 feb 2024 | 25.30 | 25.47 | 25.30 | 25.37 | 25.37 | 4,900 |
| 15 feb 2024 | 25.28 | 25.29 | 25.20 | 25.28 | 25.28 | 8,800 |
| 14 feb 2024 | 25.13 | 25.20 | 25.11 | 25.18 | 25.18 | 2,600 |
| 13 feb 2024 | 24.87 | 24.92 | 24.73 | 24.78 | 24.78 | 8,400 |
| 12 feb 2024 | 25.23 | 25.40 | 25.23 | 25.31 | 25.31 | 11,900 |
| 09 feb 2024 | 25.04 | 25.15 | 24.97 | 25.14 | 25.14 | 5,900 |
| 08 feb 2024 | 25.10 | 25.10 | 25.01 | 25.07 | 25.07 | 16,200 |
| 07 feb 2024 | 25.23 | 25.24 | 25.16 | 25.21 | 25.21 | 20,500 |
| 06 feb 2024 | 25.08 | 25.24 | 25.06 | 25.22 | 25.22 | 82,300 |
| 05 feb 2024 | 24.61 | 24.77 | 24.61 | 24.75 | 24.75 | 7,200 |
| 02 feb 2024 | 24.68 | 24.71 | 24.57 | 24.65 | 24.65 | 20,800 |
| 01 feb 2024 | 24.67 | 24.75 | 24.62 | 24.74 | 24.74 | 25,800 |
| 31 ene 2024 | 24.55 | 24.70 | 24.44 | 24.47 | 24.47 | 302,000 |
| 30 ene 2024 | 24.51 | 24.52 | 24.42 | 24.52 | 24.52 | 30,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.