John Hancock Multifactor Emerging Markets ETF

JHEM
🏛️ usa →
31.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 31.17 31.33 31.17 31.30 0.0M
2025-09-25 31.34 31.42 31.25 31.34 0.0M
2025-09-24 31.61 31.65 31.52 31.53 0.1M
2025-09-23 31.62 31.76 31.60 31.61 0.0M
2025-09-22 31.58 31.69 31.58 31.67 0.0M
2025-09-19 31.60 31.66 31.56 31.56 0.0M
2025-09-18 31.61 31.67 31.49 31.63 0.1M
2025-09-17 31.74 31.94 31.60 31.71 0.1M
2025-09-16 31.56 31.70 31.46 31.62 0.1M
2025-09-15 31.40 31.44 31.35 31.44 0.0M
2025-09-12 31.25 31.25 31.12 31.19 0.0M
2025-09-11 31.10 31.29 30.97 31.23 0.1M
2025-09-10 30.89 30.97 30.84 30.88 0.1M
2025-09-09 30.67 30.71 30.58 30.64 0.1M
2025-09-08 30.45 30.54 30.43 30.54 0.0M
2025-09-05 30.35 30.43 30.17 30.26 0.0M
2025-09-04 29.92 30.08 29.83 29.97 0.0M
2025-09-03 30.02 30.15 29.96 30.06 0.0M
2025-09-02 29.68 29.96 29.68 29.96 0.0M
2025-08-29 29.88 29.98 29.88 29.98 0.0M
2025-08-28 30.03 30.18 30.03 30.17 0.0M
2025-08-27 29.85 30.04 29.85 30.04 0.0M
2025-08-26 30.22 30.25 30.14 30.19 0.0M
2025-08-25 30.36 30.45 30.30 30.30 0.0M
2025-08-22 30.14 30.48 30.14 30.45 0.0M
2025-08-21 29.93 29.96 29.88 29.94 0.0M
2025-08-20 30.02 30.05 29.85 30.02 0.0M
2025-08-19 30.11 30.14 29.94 29.98 0.1M
2025-08-18 30.21 30.23 30.17 30.23 0.0M
2025-08-15 30.11 30.14 30.02 30.14 0.1M
2025-08-14 30.04 30.08 29.95 30.01 0.0M
2025-08-13 30.33 30.41 30.29 30.33 0.1M
2025-08-12 29.86 30.10 29.86 30.08 0.0M
2025-08-11 29.75 29.75 29.65 29.65 0.0M
2025-08-08 29.69 29.78 29.68 29.72 0.1M
2025-08-07 29.86 29.88 29.71 29.75 0.1M
2025-08-06 29.53 29.59 29.45 29.57 0.0M
2025-08-05 29.52 29.52 29.45 29.47 0.0M
2025-08-04 29.38 29.39 29.25 29.31 0.1M
2025-08-01 29.04 29.13 28.97 29.07 0.0M
2025-07-31 29.31 29.34 29.21 29.24 0.0M
2025-07-30 29.51 29.56 29.38 29.38 0.0M
2025-07-29 29.69 29.69 29.61 29.63 0.0M
2025-07-28 29.65 29.65 29.56 29.58 0.0M
2025-07-25 29.70 29.81 29.70 29.81 0.0M
2025-07-24 29.98 30.01 29.89 29.89 0.0M
2025-07-23 29.97 30.10 29.96 30.10 0.0M
2025-07-22 29.68 29.76 29.56 29.74 0.1M
2025-07-21 29.72 29.90 29.70 29.78 0.0M
2025-07-18 29.73 29.73 29.57 29.57 0.0M
2025-07-17 29.39 29.60 29.39 29.57 0.0M
2025-07-16 29.30 29.47 29.20 29.46 0.1M
2025-07-15 29.51 29.51 29.33 29.35 0.0M
2025-07-14 29.22 29.26 29.17 29.23 0.0M
2025-07-11 29.27 29.27 29.14 29.22 0.1M
2025-07-10 29.27 29.29 29.18 29.26 0.0M
2025-07-09 29.18 29.20 29.12 29.16 0.0M
2025-07-08 29.24 29.29 29.22 29.24 0.0M
2025-07-07 29.25 29.25 29.05 29.05 0.0M
2025-07-03 29.38 29.51 29.38 29.45 0.0M
2025-07-02 29.13 29.28 29.13 29.28 0.0M
2025-07-01 29.21 29.25 29.14 29.17 0.0M
2025-06-30 29.05 29.19 28.97 29.19 0.0M
2025-06-27 29.11 29.19 29.01 29.06 0.0M
2025-06-26 29.15 29.22 29.11 29.13 0.0M
2025-06-25 29.30 29.34 29.28 29.32 0.1M
2025-06-24 29.02 29.31 29.02 29.25 0.0M
2025-06-23 28.44 28.59 28.41 28.59 0.0M
2025-06-20 28.56 28.56 28.41 28.41 0.0M
2025-06-18 28.62 28.67 28.56 28.56 0.0M
2025-06-17 28.77 28.78 28.52 28.54 0.1M
2025-06-16 28.94 29.09 28.91 28.91 0.0M
2025-06-13 28.47 28.73 28.44 28.60 0.0M
2025-06-12 28.98 29.05 28.90 28.99 0.1M
2025-06-11 29.01 29.08 28.95 28.97 0.0M
2025-06-10 28.83 28.91 28.77 28.88 0.0M
2025-06-09 28.67 28.82 28.67 28.73 0.0M
2025-06-06 28.45 28.56 28.45 28.55 0.0M
2025-06-05 28.54 28.54 28.37 28.38 0.0M
2025-06-04 28.24 28.30 28.24 28.27 0.0M
2025-06-03 27.91 28.01 27.91 27.93 0.0M
2025-06-02 27.86 27.96 27.78 27.91 0.0M
2025-05-30 27.86 27.86 27.63 27.80 0.0M
2025-05-29 28.18 28.18 28.09 28.12 0.0M
2025-05-28 28.04 28.05 27.98 28.02 0.0M
2025-05-27 28.00 28.16 28.00 28.08 0.1M
2025-05-23 28.05 28.30 28.05 28.28 0.0M
2025-05-22 28.11 28.15 28.01 28.01 0.1M
2025-05-21 28.41 28.45 28.21 28.21 0.0M
2025-05-20 28.21 28.25 28.21 28.25 0.0M
2025-05-19 28.05 28.37 28.05 28.37 0.0M
2025-05-16 28.25 28.28 28.06 28.17 0.1M
2025-05-15 28.16 28.35 28.07 28.35 0.1M
2025-05-14 28.24 28.24 28.15 28.15 0.0M
2025-05-13 27.80 28.15 27.80 28.03 0.0M
2025-05-12 27.96 27.97 27.81 27.90 0.0M
2025-05-09 27.38 27.40 27.29 27.32 0.0M
2025-05-08 27.20 27.25 27.06 27.06 0.0M
2025-05-07 27.24 27.28 27.06 27.18 0.0M
2025-05-06 27.44 27.59 27.30 27.48 0.4M
2025-05-05 27.70 27.74 27.56 27.60 0.1M
2025-05-02 27.36 27.43 27.29 27.39 0.2M
2025-05-01 26.69 26.74 26.59 26.59 0.1M
2025-04-30 26.59 26.68 26.43 26.63 0.0M
2025-04-29 26.59 26.75 26.57 26.67 0.1M
2025-04-28 26.55 26.55 26.43 26.52 0.0M
2025-04-25 26.35 26.42 26.23 26.41 0.0M
2025-04-24 26.40 26.57 26.40 26.53 0.1M
2025-04-23 26.41 26.51 26.24 26.26 0.0M
2025-04-22 25.96 26.23 25.96 26.08 0.1M
2025-04-21 25.90 25.90 25.56 25.76 0.0M
2025-04-17 25.73 25.84 25.70 25.70 0.0M
2025-04-16 25.61 25.70 25.42 25.49 0.2M
2025-04-15 25.72 25.81 25.65 25.65 0.1M
2025-04-14 25.58 25.80 25.49 25.70 0.1M
2025-04-11 25.05 25.44 25.05 25.44 0.0M
2025-04-10 24.94 24.94 24.40 24.79 0.2M
2025-04-09 23.68 25.18 23.60 25.05 0.0M
2025-04-08 24.63 24.63 23.47 23.58 0.0M
2025-04-07 23.96 24.63 23.83 24.07 0.0M
2025-04-04 25.35 25.35 24.78 24.85 0.0M
2025-04-03 26.34 26.44 26.26 26.26 0.0M
2025-04-02 26.76 26.84 26.68 26.81 0.0M
2025-04-01 26.65 26.78 26.57 26.74 0.2M
2025-03-31 26.46 26.66 26.41 26.66 0.0M
2025-03-28 26.93 26.94 26.63 26.66 0.1M
2025-03-27 27.10 27.27 27.08 27.16 0.0M
2025-03-26 27.18 27.18 26.98 27.01 0.0M
2025-03-25 27.21 27.27 27.15 27.16 0.0M
2025-03-24 27.26 27.26 27.18 27.20 0.0M
2025-03-21 27.04 27.13 27.02 27.10 0.0M
2025-03-20 27.13 27.20 27.11 27.16 0.0M
2025-03-19 27.43 27.52 27.30 27.40 0.1M
2025-03-18 27.41 27.42 27.23 27.32 0.2M
2025-03-17 27.21 27.47 27.16 27.39 0.1M
2025-03-14 26.90 27.03 26.85 27.03 0.0M
2025-03-13 26.46 26.64 26.44 26.54 0.0M
2025-03-12 26.67 26.70 26.50 26.64 0.0M
2025-03-11 26.59 26.69 26.38 26.51 0.0M
2025-03-10 26.65 26.70 26.22 26.37 0.1M
2025-03-07 27.00 27.10 26.80 27.00 0.0M
2025-03-06 27.03 27.16 26.93 26.95 0.0M
2025-03-05 26.79 27.10 26.74 27.06 0.0M
2025-03-04 26.22 26.51 26.09 26.30 0.0M
2025-03-03 26.56 26.59 26.09 26.17 0.1M
2025-02-28 26.27 26.45 26.24 26.32 1.5M
2025-02-27 26.94 26.94 26.67 26.68 0.0M
2025-02-26 27.26 27.43 27.07 27.21 1.5M
2025-02-25 27.05 27.07 26.95 26.99 0.0M
2025-02-24 27.10 27.13 26.95 27.00 0.2M
2025-02-21 27.37 27.57 27.13 27.20 1.3M
2025-02-20 27.37 27.37 27.24 27.27 0.0M
2025-02-19 27.08 27.22 26.99 27.07 1.2M
2025-02-18 27.05 27.08 26.99 27.03 0.1M
2025-02-14 26.86 26.89 26.82 26.85 0.0M
2025-02-13 26.45 26.70 26.45 26.70 0.1M
2025-02-12 26.33 26.59 26.33 26.51 0.0M
2025-02-11 26.33 26.43 26.23 26.37 0.1M
2025-02-10 26.47 26.50 26.43 26.49 0.0M
2025-02-07 26.49 26.56 26.24 26.24 0.0M
2025-02-06 26.27 26.30 26.23 26.29 0.0M
2025-02-05 26.18 26.27 26.18 26.21 0.0M
2025-02-04 26.17 26.32 26.14 26.25 0.0M
2025-02-03 25.74 25.99 25.73 25.86 0.0M
2025-01-31 26.32 26.34 26.01 26.03 0.0M
2025-01-30 26.10 26.40 26.10 26.28 0.1M
2025-01-29 26.02 26.09 25.92 25.92 0.0M
2025-01-28 25.74 25.90 25.73 25.90 0.0M
2025-01-27 25.79 25.85 25.73 25.76 0.0M
2025-01-24 26.19 26.22 26.11 26.19 0.0M
2025-01-23 25.97 26.10 25.97 26.07 0.0M
2025-01-22 26.02 26.07 25.95 26.02 0.8M
2025-01-21 26.00 26.05 25.92 26.05 0.0M
2025-01-17 25.66 25.91 25.66 25.82 0.9M
2025-01-16 25.73 25.73 25.56 25.60 0.0M
2025-01-15 25.61 25.80 25.60 25.71 0.8M
2025-01-14 25.40 25.40 25.29 25.37 0.0M
2025-01-13 24.99 25.13 24.99 25.12 0.0M
2025-01-10 25.34 25.34 25.16 25.28 0.4M
2025-01-08 25.65 25.70 25.60 25.70 0.0M
2025-01-07 26.04 26.04 25.79 25.82 0.0M
2025-01-06 26.10 26.15 25.83 25.90 0.0M
2025-01-03 25.89 25.96 25.85 25.93 0.0M
2025-01-02 25.83 25.90 25.68 25.74 0.0M