Indicators

JH Mortgage-Backed Securities ETF (NY: JHMB )

21.29 +0.09 (+0.42%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	21.36	21.39	21.35	21.37	69,602	-0.03(-0.15%)
Mar 27, 2024	21.40	21.40	21.40	21.40	52	+0.04(+0.19%)
Mar 26, 2024	21.32	21.36	21.31	21.36	1,809	+0.02(+0.09%)
Mar 25, 2024	21.31	21.37	21.31	21.34	8,134	+0.02(+0.11%)
Mar 22, 2024	21.32	21.32	21.32	21.32	101	+0.08(+0.37%)
Mar 21, 2024	21.24	21.24	21.24	21.24	27	-0.02(-0.08%)
Mar 20, 2024	21.27	21.28	21.26	21.26	579	+0.05(+0.22%)
Mar 19, 2024	21.19	21.22	21.19	21.21	2,687	+0.04(+0.19%)
Mar 18, 2024	21.18	21.18	21.13	21.17	1,715	-0.02(-0.12%)
Mar 15, 2024	21.16	21.21	21.16	21.20	4,982	+0.02(+0.08%)
Mar 14, 2024	21.25	21.25	21.18	21.18	778	-0.14(-0.65%)
Mar 13, 2024	21.37	21.37	21.32	21.32	812	-0.05(-0.25%)
Mar 12, 2024	21.37	21.37	21.37	21.37	27	-0.05(-0.25%)
Mar 11, 2024	21.47	21.47	21.40	21.43	3,795	-0.00(-0.01%)
Mar 08, 2024	21.43	21.43	21.43	21.43	101	+0.01(+0.07%)
Mar 07, 2024	21.42	21.42	21.42	21.42	530	+0.05(+0.25%)
Mar 06, 2024	21.39	21.39	21.34	21.36	1,429	+0.02(+0.11%)
Mar 05, 2024	21.25	21.34	21.25	21.34	645	+0.15(+0.71%)
Mar 04, 2024	21.18	21.19	21.18	21.19	270	-0.06(-0.28%)

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.