John Hancock Mortgage backed Securities ETF (JHMB)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 1.21293800539 | 22.26 | 22.545 | 22.24 | 16850 | 22.45399548 | SP |
| 4 | 0.27 | 1.21293800539 | 22.26 | 22.545 | 22.1091 | 6655 | 22.38449954 | SP |
| 12 | 0.86 | 3.96862021228 | 21.67 | 22.545 | 21.34 | 7083 | 21.93408567 | SP |
| 26 | 0.77 | 3.53860294118 | 21.76 | 22.545 | 20.88 | 5200 | 21.7205671 | SP |
| 52 | 1.42 | 6.72666982473 | 21.11 | 22.545 | 20.12 | 9274 | 21.33937464 | SP |
| 156 | -2.54 | -10.131631432 | 25.07 | 25.09 | 20.12 | 5362 | 21.70017071 | SP |
| 260 | -2.49 | -9.9520383693 | 25.02 | 25.09 | 20.12 | 5260 | 21.7032765 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726007400 | 22.545 | 0.07 | 0.31 | 22.47 | 22.545 | 22.46 | 3592 |
| 1725921000 | 22.475 | 0.04 | 0.17 | 22.43 | 22.48 | 22.42 | 65425 |
| 1725661800 | 22.4363 | 0.03 | 0.14 | 22.42 | 22.4363 | 22.4 | 632 |
| 1725575400 | 22.405 | 0.08 | 0.36 | 22.39 | 22.405 | 22.38 | 2416 |
| 1725489000 | 22.325 | 0.09 | 0.40 | 22.26 | 22.33 | 22.24 | 12183 |
| 1725402600 | 22.235 | 0.06 | 0.28 | 22.2 | 22.24 | 22.2 | 1955 |
| 1725057000 | 22.1735 | -0.02 | -0.07 | 22.18 | 22.27 | 22.1735 | 3361 |
| 1724970600 | 22.1901 | -0.04 | -0.18 | 22.19 | 22.21 | 22.19 | 1346 |
| 1724884200 | 22.23 | -0.12 | -0.52 | 22.245 | 22.28 | 22.225 | 2649 |
| 1724797800 | 22.3451 | -0 | -0.02 | 22.29 | 22.3451 | 22.29 | 2132 |
| 1724711400 | 22.35 | -0.01 | -0.04 | 22.41 | 22.41 | 22.34 | 2288 |
| 1724452200 | 22.36 | 0.09 | 0.38 | 22.3299 | 22.4 | 22.3137 | 5135 |
| 1724365800 | 22.275 | -0.07 | -0.31 | 22.2808 | 22.2808 | 22.25 | 2248 |
| 1724279400 | 22.3444 | 0.06 | 0.28 | 22.31 | 22.39 | 22.31 | 5751 |
| 1724193000 | 22.2817 | 0.07 | 0.31 | 22.26 | 22.2817 | 22.26 | 89 |
| 1724106600 | 22.2132 | 0.04 | 0.17 | 22.24 | 22.24 | 22.19 | 1887 |
| 1723847400 | 22.1763 | 0.03 | 0.12 | 22.17 | 22.1763 | 22.17 | 16 |
| 1723761000 | 22.15 | -0.1 | -0.45 | 22.11 | 22.18 | 22.1091 | 12868 |
| 1723674600 | 22.25 | 0.04 | 0.16 | 22.26 | 22.26 | 22.25 | 474 |
| 1723588200 | 22.215 | 0.09 | 0.40 | 22.18 | 22.25 | 22.18 | 16581 |
| 1723501800 | 22.1257 | 0.01 | 0.04 | 22.1 | 22.1542 | 22.1 | 1981 |
| 1723242600 | 22.1162 | 0.08 | 0.35 | 22.0982 | 22.13 | 22.0982 | 10032 |
| 1723156200 | 22.04 | -0.02 | -0.09 | 22.03 | 22.04 | 22.02 | 5139 |
| 1723069800 | 22.06 | -0.1 | -0.43 | 22.0599 | 22.06 | 22.0599 | 3458 |
| 1722983400 | 22.1551 | -0.15 | -0.66 | 22.24 | 22.24 | 22.1551 | 1514 |
| 1722897000 | 22.3031 | 0.02 | 0.10 | 22.41 | 22.41 | 22.3031 | 450 |
| 1722637800 | 22.28 | 0.26 | 1.18 | 22.27 | 22.28 | 22.21 | 9163 |
| 1722551400 | 22.02 | 0.11 | 0.49 | 21.95 | 22.0284 | 21.95 | 1724 |
| 1722465000 | 21.9118 | 0.12 | 0.55 | 21.84 | 21.9118 | 21.84 | 1266 |
| 1722378600 | 21.7924 | 0.05 | 0.22 | 21.77 | 21.7968 | 21.76 | 324 |
| 1722292200 | 21.745 | -0.05 | -0.21 | 21.7324 | 21.75 | 21.7324 | 459 |
| 1722033000 | 21.79 | 0.08 | 0.37 | 21.79 | 21.79 | 21.79 | 131 |
| 1721946600 | 21.71 | 0.02 | 0.07 | 21.7294 | 21.7294 | 21.71 | 510 |
| 1721860200 | 21.6949 | -0.06 | -0.25 | 21.77 | 21.77 | 21.68 | 1127 |
| 1721773800 | 21.75 | 0.03 | 0.14 | 21.77 | 21.78 | 21.74 | 4063 |
| 1721687400 | 21.72 | -0.01 | -0.05 | 21.74 | 21.76 | 21.72 | 217 |
| 1721428200 | 21.73 | -0.11 | -0.48 | 21.73 | 21.73 | 21.73 | 2 |
| 1721341800 | 21.835 | -0.02 | -0.09 | 21.84 | 21.84 | 21.835 | 1747 |
| 1721255400 | 21.855 | 0.04 | 0.16 | 21.81 | 21.89 | 21.81 | 3125 |
| 1721169000 | 21.82 | 0.08 | 0.37 | 21.74 | 21.82 | 21.74 | 1877 |
| 1721082600 | 21.7385 | -0.07 | -0.33 | 21.77 | 21.77 | 21.7385 | 770 |
| 1720823400 | 21.811 | 0.08 | 0.35 | 21.75 | 21.8172 | 21.75 | 7680 |
| 1720737000 | 21.735 | 0.09 | 0.40 | 21.75 | 21.78 | 21.735 | 5275 |
| 1720650600 | 21.648 | -0 | -0.02 | 21.63 | 21.65 | 21.605 | 1818 |
| 1720564200 | 21.6519 | 0.04 | 0.17 | 21.61 | 21.69 | 21.61 | 1727 |
| 1720477800 | 21.615 | -0.01 | -0.05 | 21.6 | 21.615 | 21.6 | 177 |
| 1720218600 | 21.6254 | 0.16 | 0.72 | 21.62 | 21.6274 | 21.62 | 153008 |
| 1720040640 | 21.47 | 0.11 | 0.51 | 21.42 | 21.47 | 21.42 | 12 |
| 1719959400 | 21.36 | 0.02 | 0.09 | 21.36 | 21.39 | 21.35 | 18210 |
| 1719873000 | 21.34 | -0.22 | -1.02 | 21.37 | 21.37 | 21.34 | 1624 |
| 1719613800 | 21.56 | 0 | 0.00 | 21.56 | 21.56 | 21.56 | 0 |
| 1719527400 | 21.56 | 0.02 | 0.12 | 21.56 | 21.58 | 21.54 | 1860 |
| 1719441000 | 21.535 | -0.18 | -0.85 | 21.54 | 21.5482 | 21.53 | 6420 |
| 1719354600 | 21.719 | 0.02 | 0.09 | 21.69 | 21.719 | 21.69 | 1061 |
| 1719268200 | 21.7 | -0.01 | -0.02 | 21.71 | 21.7189 | 21.695 | 1237 |
| 1719009000 | 21.705 | -0.02 | -0.07 | 21.7 | 21.73 | 21.6664 | 2487 |
| 1718922600 | 21.72 | 0.01 | 0.05 | 21.67 | 21.72 | 21.66 | 1924 |
| 1718749800 | 21.71 | 0.05 | 0.23 | 21.65 | 21.72 | 21.65 | 5439 |
| 1718663400 | 21.66 | -0.04 | -0.18 | 21.63 | 21.68 | 21.59 | 6600 |
| 1718404200 | 21.7 | 0.01 | 0.05 | 21.72 | 21.72 | 21.6884 | 708 |
| 1718317800 | 21.69 | 0.13 | 0.60 | 21.67 | 21.69 | 21.67 | 1186 |
| 1718231400 | 21.56 | 0.11 | 0.51 | 21.61 | 21.68 | 21.56 | 1678 |
| 1718145000 | 21.45 | 0.09 | 0.43 | 21.354 | 21.4584 | 21.354 | 1159 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
