U.S. markets closed
F S&P 500
5,530.25 +8.75 (+0.16%) F Dow Jones
39,502.00 +33.00 (+0.08%) F Nasdaq
19,952.25 +25.00 (+0.13%) E-mini Russell 2000 Index Futur
2,071.70 +6.70 (+0.32%) Petróleo
81.64 +0.10 (+0.12%) Oro
2,334.70 -4.90 (-0.21%)
John Hancock Multifactor Mid Cap ETF (JHMM)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 55.14 | 55.43 | 54.70 | 55.04 | 55.04 | 191,000 |
| 27 jun 2024 | 54.74 | 54.95 | 54.68 | 54.95 | 54.95 | 171,700 |
| 26 jun 2024 | 54.80 | 54.84 | 54.60 | 54.84 | 54.84 | 247,700 |
| 26 jun 2024 | 0.238 Dividendo | |||||
| 25 jun 2024 | 55.66 | 55.66 | 55.03 | 55.28 | 55.04 | 144,300 |
| 24 jun 2024 | 55.55 | 55.96 | 55.40 | 55.69 | 55.45 | 152,400 |
| 21 jun 2024 | 55.30 | 55.40 | 54.99 | 55.40 | 55.16 | 121,700 |
| 20 jun 2024 | 55.29 | 55.45 | 55.11 | 55.21 | 54.97 | 142,500 |
| 18 jun 2024 | 55.16 | 55.42 | 55.15 | 55.37 | 55.13 | 209,200 |
| 17 jun 2024 | 54.64 | 55.20 | 54.54 | 55.15 | 54.91 | 101,300 |
| 14 jun 2024 | 54.98 | 54.98 | 54.39 | 54.75 | 54.51 | 209,500 |
| 13 jun 2024 | 55.52 | 55.52 | 55.00 | 55.34 | 55.10 | 109,000 |
| 12 jun 2024 | 55.87 | 56.09 | 55.44 | 55.61 | 55.37 | 113,800 |
| 11 jun 2024 | 54.97 | 55.07 | 54.60 | 55.01 | 54.77 | 129,700 |
| 10 jun 2024 | 54.69 | 55.28 | 54.65 | 55.27 | 55.03 | 222,600 |
| 07 jun 2024 | 54.89 | 55.30 | 54.80 | 54.97 | 54.73 | 148,200 |
| 06 jun 2024 | 55.39 | 55.53 | 55.12 | 55.28 | 55.04 | 215,800 |
| 05 jun 2024 | 55.25 | 55.54 | 54.97 | 55.54 | 55.30 | 181,900 |
| 04 jun 2024 | 55.22 | 55.35 | 54.88 | 55.02 | 54.78 | 159,600 |
| 03 jun 2024 | 56.08 | 56.13 | 55.06 | 55.45 | 55.21 | 169,700 |
| 31 may 2024 | 55.53 | 55.99 | 55.15 | 55.99 | 55.75 | 135,600 |
| 30 may 2024 | 55.08 | 55.45 | 55.04 | 55.30 | 55.06 | 106,400 |
| 29 may 2024 | 55.09 | 55.16 | 54.96 | 54.97 | 54.73 | 142,700 |
| 28 may 2024 | 56.12 | 56.12 | 55.48 | 55.64 | 55.40 | 129,800 |
| 24 may 2024 | 55.87 | 56.08 | 55.73 | 56.06 | 55.82 | 92,200 |
| 23 may 2024 | 56.47 | 56.47 | 55.47 | 55.57 | 55.33 | 93,300 |
| 22 may 2024 | 56.45 | 56.54 | 56.09 | 56.22 | 55.98 | 93,600 |
| 21 may 2024 | 56.52 | 56.59 | 56.39 | 56.53 | 56.29 | 120,700 |
| 20 may 2024 | 56.66 | 56.83 | 56.55 | 56.69 | 56.45 | 134,800 |
| 17 may 2024 | 56.65 | 56.65 | 56.42 | 56.63 | 56.39 | 81,500 |
| 16 may 2024 | 56.82 | 56.91 | 56.53 | 56.55 | 56.31 | 93,500 |
| 15 may 2024 | 56.82 | 56.90 | 56.61 | 56.90 | 56.66 | 129,700 |
| 14 may 2024 | 56.32 | 56.40 | 56.09 | 56.33 | 56.09 | 137,800 |
| 13 may 2024 | 56.37 | 56.44 | 56.01 | 56.06 | 55.82 | 109,700 |
| 10 may 2024 | 56.25 | 56.29 | 56.00 | 56.14 | 55.90 | 88,800 |
| 09 may 2024 | 55.60 | 56.10 | 55.51 | 56.10 | 55.86 | 119,400 |
| 08 may 2024 | 55.38 | 55.61 | 55.38 | 55.61 | 55.37 | 274,900 |
| 07 may 2024 | 55.68 | 55.93 | 55.67 | 55.67 | 55.43 | 133,500 |
| 06 may 2024 | 55.39 | 55.64 | 55.39 | 55.64 | 55.40 | 116,100 |
| 03 may 2024 | 55.24 | 55.29 | 54.80 | 54.92 | 54.68 | 151,800 |
| 02 may 2024 | 54.56 | 54.65 | 53.88 | 54.58 | 54.35 | 128,800 |
| 01 may 2024 | 54.11 | 54.93 | 53.91 | 54.07 | 53.84 | 117,700 |
| 30 abr 2024 | 54.84 | 54.86 | 54.12 | 54.12 | 53.89 | 132,500 |
| 29 abr 2024 | 54.85 | 55.11 | 54.80 | 55.08 | 54.84 | 106,500 |
| 26 abr 2024 | 54.72 | 54.86 | 54.48 | 54.70 | 54.46 | 136,500 |
| 25 abr 2024 | 54.30 | 54.62 | 53.87 | 54.54 | 54.31 | 123,000 |
| 24 abr 2024 | 54.62 | 54.85 | 54.33 | 54.69 | 54.45 | 315,500 |
| 23 abr 2024 | 54.13 | 54.75 | 54.07 | 54.65 | 54.41 | 132,400 |
| 22 abr 2024 | 53.81 | 54.29 | 53.47 | 53.96 | 53.73 | 148,700 |
| 19 abr 2024 | 53.45 | 53.77 | 53.31 | 53.58 | 53.35 | 106,700 |
| 18 abr 2024 | 53.76 | 53.97 | 53.30 | 53.47 | 53.24 | 131,300 |
| 17 abr 2024 | 54.10 | 54.10 | 53.42 | 53.54 | 53.31 | 180,800 |
| 16 abr 2024 | 53.98 | 54.07 | 53.55 | 53.82 | 53.59 | 159,300 |
| 15 abr 2024 | 55.17 | 55.33 | 53.95 | 54.16 | 53.93 | 181,700 |
| 12 abr 2024 | 55.33 | 55.41 | 54.58 | 54.76 | 54.52 | 109,600 |
| 11 abr 2024 | 55.79 | 55.79 | 55.27 | 55.63 | 55.39 | 160,400 |
| 10 abr 2024 | 55.76 | 56.04 | 55.45 | 55.68 | 55.44 | 184,900 |
| 09 abr 2024 | 56.78 | 56.87 | 56.20 | 56.71 | 56.47 | 165,200 |
| 08 abr 2024 | 56.61 | 56.78 | 56.44 | 56.62 | 56.38 | 139,700 |
| 05 abr 2024 | 56.01 | 56.53 | 55.98 | 56.40 | 56.16 | 208,100 |
| 04 abr 2024 | 57.06 | 57.14 | 55.85 | 56.00 | 55.76 | 211,600 |
| 03 abr 2024 | 56.24 | 56.66 | 56.24 | 56.59 | 56.35 | 164,400 |
| 02 abr 2024 | 56.58 | 56.62 | 56.19 | 56.42 | 56.18 | 159,600 |
| 01 abr 2024 | 57.44 | 57.44 | 56.99 | 57.04 | 56.79 | 220,100 |
| 28 mar 2024 | 57.26 | 57.54 | 57.26 | 57.38 | 57.13 | 169,200 |
| 27 mar 2024 | 56.69 | 57.25 | 56.61 | 57.25 | 57.00 | 168,500 |
| 26 mar 2024 | 56.61 | 56.67 | 56.32 | 56.35 | 56.11 | 211,900 |
| 25 mar 2024 | 56.54 | 56.65 | 56.37 | 56.40 | 56.16 | 162,500 |
| 22 mar 2024 | 56.90 | 56.90 | 56.41 | 56.46 | 56.22 | 157,100 |
| 21 mar 2024 | 56.59 | 56.97 | 56.57 | 56.84 | 56.60 | 148,400 |
| 20 mar 2024 | 55.64 | 56.36 | 55.60 | 56.33 | 56.09 | 141,400 |
| 19 mar 2024 | 55.20 | 55.72 | 55.19 | 55.72 | 55.48 | 155,000 |
| 18 mar 2024 | 55.38 | 55.50 | 55.19 | 55.30 | 55.06 | 116,400 |
| 15 mar 2024 | 54.96 | 55.47 | 54.95 | 55.28 | 55.04 | 284,100 |
| 14 mar 2024 | 55.91 | 55.98 | 54.93 | 55.32 | 55.08 | 183,900 |
| 13 mar 2024 | 55.81 | 56.12 | 55.78 | 55.93 | 55.69 | 350,700 |
| 12 mar 2024 | 55.67 | 55.91 | 55.42 | 55.86 | 55.62 | 149,600 |
| 11 mar 2024 | 55.52 | 55.71 | 55.25 | 55.58 | 55.34 | 122,300 |
| 08 mar 2024 | 56.10 | 56.33 | 55.60 | 55.72 | 55.48 | 155,800 |
| 07 mar 2024 | 55.64 | 55.94 | 55.64 | 55.92 | 55.68 | 178,600 |
| 06 mar 2024 | 55.42 | 55.52 | 55.15 | 55.40 | 55.16 | 263,700 |
| 05 mar 2024 | 55.11 | 55.39 | 54.77 | 55.01 | 54.77 | 195,100 |
| 04 mar 2024 | 55.27 | 55.49 | 55.24 | 55.32 | 55.08 | 142,100 |
| 01 mar 2024 | 54.74 | 55.08 | 54.48 | 55.07 | 54.83 | 140,500 |
| 29 feb 2024 | 54.66 | 54.78 | 54.34 | 54.69 | 54.45 | 456,200 |
| 28 feb 2024 | 54.10 | 54.44 | 54.03 | 54.34 | 54.11 | 140,900 |
| 27 feb 2024 | 54.28 | 54.31 | 54.12 | 54.28 | 54.05 | 214,400 |
| 26 feb 2024 | 54.15 | 54.35 | 53.99 | 54.05 | 53.82 | 175,000 |
| 23 feb 2024 | 54.10 | 54.31 | 54.01 | 54.17 | 53.94 | 119,100 |
| 22 feb 2024 | 53.71 | 54.09 | 53.66 | 54.03 | 53.80 | 269,600 |
| 21 feb 2024 | 53.14 | 53.39 | 53.04 | 53.38 | 53.15 | 260,800 |
| 20 feb 2024 | 53.11 | 53.37 | 53.11 | 53.28 | 53.05 | 290,300 |
| 16 feb 2024 | 53.68 | 53.98 | 53.52 | 53.57 | 53.34 | 166,600 |
| 15 feb 2024 | 53.45 | 53.92 | 53.44 | 53.85 | 53.62 | 178,600 |
| 14 feb 2024 | 52.86 | 53.21 | 52.65 | 53.13 | 52.90 | 820,800 |
| 13 feb 2024 | 52.55 | 52.78 | 52.08 | 52.50 | 52.27 | 182,900 |
| 12 feb 2024 | 53.23 | 53.76 | 53.22 | 53.60 | 53.37 | 173,000 |
| 09 feb 2024 | 52.95 | 53.18 | 52.80 | 53.17 | 52.94 | 256,000 |
| 08 feb 2024 | 52.55 | 52.90 | 52.54 | 52.89 | 52.66 | 223,400 |
| 07 feb 2024 | 52.55 | 52.73 | 52.21 | 52.55 | 52.32 | 219,500 |
| *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.