Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JHDV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 33.3534 | 0.11 | 0.34% | 33.3534 | 33.3534 | 33.3534 | 2 |
| May 17 2024 | 33.2407 | -0.03 | -0.10% | 33.325 | 33.325 | 33.2407 | 6 |
| May 16 2024 | 33.2736 | -0.12 | -0.35% | 33.2736 | 33.2736 | 33.2736 | 5 |
| May 15 2024 | 33.3907 | 0.40 | 1.20% | 33.13 | 33.3907 | 33.13 | 2 |
| May 14 2024 | 32.9938 | 0.27 | 0.81% | 32.9938 | 32.9938 | 32.9938 | 4 |
| May 13 2024 | 32.7282 | 0.05 | 0.14% | 32.7282 | 32.7282 | 32.7282 | 0 |
| May 10 2024 | 32.6818 | 0.11 | 0.33% | 32.69 | 32.76 | 32.6818 | 7 |
| May 09 2024 | 32.5747 | 0.14 | 0.42% | 32.5747 | 32.5747 | 32.5747 | 3 |
| May 08 2024 | 32.4391 | 0.08 | 0.24% | 32.4391 | 32.4391 | 32.4391 | 2 |
| May 07 2024 | 32.3621 | 0.04 | 0.14% | 32.3621 | 32.3621 | 32.3621 | 2 |
| May 06 2024 | 32.3177 | 0.35 | 1.11% | 32.105 | 32.3177 | 32.105 | 3 |
| May 03 2024 | 31.964 | 0.38 | 1.20% | 31.964 | 31.964 | 31.964 | 10 |
| May 02 2024 | 31.5865 | 0.24 | 0.76% | 31.65 | 31.65 | 31.5865 | 5 |
| May 01 2024 | 31.3467 | -0.14 | -0.43% | 31.3467 | 31.3467 | 31.3467 | 5 |
| Apr 30 2024 | 31.4826 | -0.41 | -1.29% | 31.84 | 31.84 | 31.4826 | 4 |
| Apr 29 2024 | 31.894 | 0.15 | 0.46% | 31.894 | 31.894 | 31.894 | 3 |
| Apr 26 2024 | 31.7479 | 0.20 | 0.63% | 31.65 | 31.7479 | 31.65 | 2 |
| Apr 25 2024 | 31.5505 | -0.13 | -0.40% | 31.53 | 31.5505 | 31.53 | 3 |
| Apr 24 2024 | 31.6776 | 0.13 | 0.43% | 31.6776 | 31.6776 | 31.6776 | 0 |
| Apr 23 2024 | 31.5427 | 0.35 | 1.11% | 31.5427 | 31.5427 | 31.5427 | 1 |
| Apr 22 2024 | 31.1974 | 0.24 | 0.78% | 31.14 | 31.1974 | 31.14 | 6 |
| Apr 19 2024 | 30.9546 | -0.10 | -0.32% | 30.9546 | 30.9546 | 30.9546 | 20 |
| Apr 18 2024 | 31.0525 | -0.13 | -0.43% | 31.0525 | 31.0525 | 31.0525 | 60 |
| Apr 17 2024 | 31.1866 | -0.20 | -0.65% | 31.44 | 31.44 | 31.17 | 31 |
| Apr 16 2024 | 31.3894 | -0.10 | -0.31% | 31.3894 | 31.3894 | 31.3894 | 2 |
| Apr 15 2024 | 31.4864 | -0.26 | -0.83% | 32.04 | 32.04 | 31.43 | 186 |
| Apr 12 2024 | 31.7506 | -0.49 | -1.51% | 31.97 | 32.03 | 31.7506 | 40 |
| Apr 11 2024 | 32.2358 | 0.18 | 0.56% | 32.18 | 32.2358 | 32.18 | 2 |
| Apr 10 2024 | 32.0573 | -0.43 | -1.34% | 32.0573 | 32.0573 | 32.0573 | 0 |
| Apr 09 2024 | 32.4922 | 0.08 | 0.23% | 32.3499 | 32.4922 | 32.3499 | 852 |
| Apr 08 2024 | 32.4166 | 0.03 | 0.10% | 32.46 | 32.46 | 32.4166 | 7 |
| Apr 05 2024 | 32.3858 | 0.24 | 0.76% | 32.3858 | 32.3858 | 32.3858 | 4 |
| Apr 04 2024 | 32.1427 | -0.34 | -1.03% | 32.79 | 32.79 | 32.1427 | 8 |
| Apr 03 2024 | 32.4783 | -0.02 | -0.05% | 32.4783 | 32.4783 | 32.4783 | 1 |
| Apr 02 2024 | 32.4944 | -0.23 | -0.70% | 32.4944 | 32.4944 | 32.4944 | 4 |
| Apr 01 2024 | 32.7221 | -0.20 | -0.60% | 32.85 | 32.85 | 32.7221 | 2 |
| Mar 28 2024 | 32.92 | 0.16 | 0.48% | 32.88 | 32.92 | 32.88 | 9 |
| Mar 27 2024 | 32.7623 | 0.41 | 1.28% | 32.57 | 32.7623 | 32.57 | 17 |
| Mar 26 2024 | 32.3487 | -0.15 | -0.46% | 32.3487 | 32.3487 | 32.3487 | 5 |
| Mar 25 2024 | 32.4996 | -0.25 | -0.75% | 32.4996 | 32.4996 | 32.4996 | 28 |
| Mar 22 2024 | 32.7449 | -0.14 | -0.43% | 32.87 | 32.87 | 32.7449 | 2 |
| Mar 21 2024 | 32.8847 | 0.22 | 0.67% | 32.8847 | 32.8847 | 32.8847 | 10 |
| Mar 20 2024 | 32.6662 | 0.33 | 1.03% | 32.6662 | 32.6662 | 32.6662 | 17 |
| Mar 19 2024 | 32.3326 | 0.17 | 0.52% | 32.3326 | 32.3326 | 32.3326 | 9 |
| Mar 18 2024 | 32.1651 | 0.07 | 0.23% | 32.31 | 32.31 | 32.1651 | 5 |
| Mar 15 2024 | 32.0928 | -0.18 | -0.55% | 32.14 | 32.14 | 32.0928 | 101 |
| Mar 14 2024 | 32.2714 | -0.18 | -0.56% | 32.20 | 32.2714 | 32.20 | 901 |
| Mar 13 2024 | 32.4528 | -0.04 | -0.13% | 32.4528 | 32.4528 | 32.4528 | 85 |
| Mar 12 2024 | 32.4962 | 0.33 | 1.03% | 32.4962 | 32.4962 | 32.4962 | 1 |
| Mar 11 2024 | 32.1663 | -0.04 | -0.12% | 32.14 | 32.1663 | 32.14 | 82 |
| Mar 08 2024 | 32.2037 | -0.22 | -0.68% | 32.2037 | 32.2037 | 32.2037 | 8 |
| Mar 07 2024 | 32.4228 | 0.29 | 0.91% | 32.30 | 32.4228 | 32.30 | 2 |
| Mar 06 2024 | 32.1294 | 0.25 | 0.79% | 32.10 | 32.1294 | 32.10 | 40 |
| Mar 05 2024 | 31.8787 | -0.28 | -0.87% | 31.8787 | 31.8787 | 31.8787 | 10 |
| Mar 04 2024 | 32.157 | 0.10 | 0.32% | 32.10 | 32.157 | 32.10 | 2 |
| Mar 01 2024 | 32.0551 | 0.25 | 0.79% | 32.0551 | 32.0551 | 32.0551 | 1 |
| Feb 29 2024 | 31.8032 | 0.20 | 0.62% | 31.72 | 31.8032 | 31.72 | 4 |
| Feb 28 2024 | 31.6082 | -0.05 | -0.14% | 31.6082 | 31.6082 | 31.6082 | 8 |
| Feb 27 2024 | 31.6539 | 0.04 | 0.13% | 31.6539 | 31.6539 | 31.6539 | 0 |
| Feb 26 2024 | 31.6128 | -0.16 | -0.51% | 31.78 | 31.78 | 31.6128 | 3 |
| Feb 23 2024 | 31.7744 | 0.01 | 0.04% | 31.87 | 31.87 | 31.7744 | 2 |
| Feb 22 2024 | 31.7617 | 0.56 | 1.79% | 31.57 | 31.7617 | 31.57 | 1 |
| Feb 21 2024 | 31.2039 | 0.12 | 0.40% | 31.2039 | 31.2039 | 31.2039 | 2 |
