Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

John Hancock Mortgage Backed Securities ETF (JHMB)

21.57
-0.17
(-0.79%)
At close: April 9 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202521.5322.0521.4321.5721.5775,800
Apr 8, 202521.8521.8721.6921.7421.7439,500
Apr 7, 202522.2822.2821.9121.9221.92108,200
Apr 4, 202522.2222.4022.1122.2622.26171,700
Apr 3, 202522.1022.1122.0322.0522.0597,900
Apr 2, 202522.0222.0721.9121.9221.9235,700
Apr 1, 202521.9622.0021.9521.9521.9524,300
Mar 31, 202521.9421.9421.8621.8921.8941,200
Mar 28, 202521.8321.8521.7721.8521.8523,000
Mar 27, 2025 0.06 Dividend
Mar 27, 202521.7021.7321.7021.7321.7321,200
Mar 26, 202521.7921.8121.7821.8021.7482,500
Mar 25, 202521.8621.8621.7921.8321.7725,900
Mar 24, 202521.8821.8821.8021.8221.7670,300
Mar 21, 202521.9621.9621.9121.9221.8681,300
Mar 20, 202522.0522.0521.7421.8921.82168,000
Mar 19, 202521.8021.9321.8021.9321.8736,300
Mar 18, 202521.8221.9021.8121.8621.80741,000
Mar 17, 202521.8121.8821.8121.8521.7916,500
Mar 14, 202521.8121.8621.8021.8021.7412,800
Mar 13, 202521.8521.8721.7821.8721.817,500
Mar 12, 202521.9821.9821.8221.8221.7617,700
Mar 11, 202521.9321.9921.8721.9021.84374,600
Mar 10, 202521.9421.9821.9321.9821.9228,300
Mar 7, 202521.9121.9221.8321.8421.7811,600
Mar 6, 202521.8722.0121.8121.8921.83414,300
Mar 5, 202521.9721.9721.9021.9021.849,200
Mar 4, 202522.0622.0621.9321.9421.88207,400
Mar 3, 202521.9222.0521.9222.0521.9917,300
Feb 28, 202521.9222.0021.9221.9821.92177,800
Feb 27, 202521.8221.9021.8221.8921.839,700
Feb 26, 2025 0.08 Dividend
Feb 26, 202521.8221.9121.8121.8421.7835,900
Feb 25, 202521.8421.9621.8421.9621.827,800
Feb 24, 202521.7221.7721.7121.7521.627,500
Feb 21, 202521.6921.7621.6921.7521.6220,300
Feb 20, 202521.6421.6821.6321.6521.5234,500
Feb 19, 202521.5421.6621.5421.5921.4684,000
Feb 18, 202521.6321.6321.5821.5821.4510,000
Feb 14, 202521.6621.6921.6521.6721.548,800
Feb 13, 202521.5121.5821.5121.5821.457,100
Feb 12, 202521.4321.4821.4121.4421.3111,700
Feb 11, 202521.5221.6021.5221.6021.4722,600
Feb 10, 202521.6221.6221.5921.6021.474,500
Feb 7, 202521.5421.5921.5421.5821.4534,400
Feb 6, 202521.6221.6521.6121.6521.5227,900
Feb 5, 202521.6621.6721.6621.6621.522,400
Feb 4, 202521.5121.5421.4721.5321.4017,400
Feb 3, 202521.5321.6321.5121.6021.478,300
Jan 31, 202521.5321.5721.5021.5021.37111,300
Jan 30, 202521.6821.6821.5521.5621.4215,600
Jan 29, 2025 0.02 Dividend
Jan 29, 202521.5321.5721.4921.5321.3948,300
Jan 28, 202521.5321.6021.5221.5821.4323,000
Jan 27, 202521.5221.5621.5121.5421.3911,000
Jan 24, 202521.4121.4821.4021.4321.2811,000
Jan 23, 202521.4221.4421.3721.3921.247,100
Jan 22, 202521.4721.4721.4221.4421.2911,000
Jan 21, 202521.4921.4921.4521.4621.3116,200
Jan 17, 202521.4621.4721.3921.4221.2724,300
Jan 16, 202521.2221.4721.2221.4121.2689,800
Jan 15, 202521.5021.5421.3121.5421.3978,100
Jan 14, 202521.1321.2421.1321.2421.0936,800
Jan 13, 202521.2021.2321.1521.1721.0228,900
Jan 10, 202521.3421.3421.2021.2121.065,200
Jan 8, 202521.2921.3421.2821.3421.1913,200
Jan 7, 202521.3621.3621.3021.3021.1521,200
Jan 6, 202521.3621.4321.3521.4321.2810,900
Jan 3, 202521.4321.4321.3821.3921.246,800
Jan 2, 202521.4021.4221.3821.3921.2438,400
Dec 31, 202421.4721.4921.4021.4921.3436,500
Dec 30, 202421.4421.4521.4321.4421.297,000
Dec 27, 2024 0.16 Dividend
Dec 27, 202421.3821.3921.2921.3621.21116,800
Dec 26, 202421.4421.5921.4421.5421.2318,000
Dec 24, 202421.4721.4921.4721.4921.182,500
Dec 23, 202421.5021.5321.4921.4921.182,500
Dec 20, 202421.5921.6121.5621.5821.277,000
Dec 19, 202421.5121.5221.4621.5121.2032,800
Dec 18, 202421.7221.7421.5521.5621.259,400
Dec 17, 202421.7021.7721.6521.7221.4128,800
Dec 16, 202421.7921.7921.6521.7221.4119,800
Dec 13, 202421.8221.8221.6921.7021.395,000
Dec 12, 202421.8121.8621.7821.7821.4739,000
Dec 11, 202421.9421.9421.8921.8921.58800
Dec 10, 202421.9121.9921.9121.9621.6412,500
Dec 9, 202421.9921.9921.9521.9521.6355,700
Dec 6, 202422.0222.1121.9922.0321.7119,500
Dec 5, 202421.9121.9721.8521.9421.6320,500
Dec 4, 202421.8221.9621.8221.9221.6035,800
Dec 3, 202421.9321.9321.8821.8921.589,200
Dec 2, 202421.8121.9421.8121.8921.5812,000
Nov 29, 202421.8921.9121.8921.8921.58500
Nov 27, 202421.7721.8421.7721.8321.524,800
Nov 26, 2024 0.08 Dividend
Nov 26, 202421.7121.7721.7021.7621.4519,900
Nov 25, 202421.8621.8821.8221.8821.496,200
Nov 22, 202421.6821.7021.6521.7021.326,800
Nov 21, 202421.6921.6921.6321.6621.2859,600
Nov 20, 202421.6521.7121.6421.6721.2810,100
Nov 19, 202421.6821.6821.6721.6721.289,800
Nov 18, 202421.6021.6521.5721.6421.264,600
Nov 15, 202421.5821.6821.5821.6421.2611,300
Nov 14, 202421.6821.6821.6221.6821.294,100
Nov 13, 202421.6421.6621.6221.6421.264,200
Nov 12, 202421.6721.6921.6121.6321.25135,200
Nov 11, 202421.7121.7421.7121.7421.353,100
Nov 8, 202421.8021.8821.7721.8121.4220,400
Nov 7, 202421.6921.7521.6921.7521.367,700
Nov 6, 202421.5721.6421.5721.5921.20186,300
Nov 5, 202421.6621.7421.6121.7121.3213,200
Nov 4, 202421.7721.7721.6721.7121.3220,200
Nov 1, 202421.7521.7621.6221.6221.248,800
Oct 31, 202421.6321.7521.6021.7021.31116,600
Oct 30, 202421.7521.7821.7021.7321.3456,200
Oct 29, 2024 0.07 Dividend
Oct 29, 202421.6421.7421.6421.7421.3511,100
Oct 28, 202421.8321.8421.7521.8121.35233,800
Oct 25, 202421.8821.8821.8121.8421.383,400
Oct 24, 202421.8921.9321.8321.8621.4019,400
Oct 23, 202421.8621.8621.8121.8421.3811,400
Oct 22, 202422.0522.0521.9121.9121.456,300
Oct 21, 202421.9521.9821.9221.9221.467,200
Oct 18, 202422.1022.1022.0522.0521.595,400
Oct 17, 202422.0822.0822.0622.0621.6059,500
Oct 16, 202422.0922.1522.0922.1121.653,200
Oct 15, 202422.0722.1022.0522.0921.634,600
Oct 14, 202421.9922.1521.9922.0321.576,000
Oct 11, 202422.0722.0822.0622.0621.593,100
Oct 10, 202422.0422.1022.0222.0321.577,700
Oct 9, 202422.0722.0722.0622.0621.59300
Oct 8, 202422.1222.1222.0922.1121.6538,600
Oct 7, 202422.0822.1222.0022.1121.6534,700
Oct 4, 202422.2122.2122.1322.1421.6872,400
Oct 3, 202422.3422.3422.3022.3121.843,600
Oct 2, 202422.3522.3722.3522.3721.90800
Oct 1, 202422.4222.5222.4022.4421.9746,500
Sep 30, 202422.4022.4022.3522.3521.8826,000
Sep 27, 202422.4022.4722.3922.4121.9422,100
Sep 26, 2024 0.09 Dividend
Sep 26, 202422.3622.4222.3622.3621.9014,000
Sep 25, 202422.4922.4922.4522.4521.905,000
Sep 24, 202422.4622.5122.4622.4921.9413,500
Sep 23, 202422.4522.5722.4322.5421.986,600
Sep 20, 202422.4722.4922.4522.4721.924,200
Sep 19, 202422.4622.4922.4022.4821.924,400
Sep 18, 202422.5422.6022.5322.5922.031,900
Sep 17, 202422.6122.6322.4222.5922.0324,900
Sep 16, 202422.6122.7922.6122.7922.234,500
Sep 13, 202422.5522.5722.5522.5622.003,600
Sep 12, 202422.5222.5422.5222.5321.973,400
Sep 11, 202422.5522.5722.5522.5622.002,800
Sep 10, 202422.4622.5522.4622.5521.993,600
Sep 9, 202422.4222.4822.4222.4821.9265,400
Sep 6, 202422.4122.4422.4022.4421.88600
Sep 5, 202422.3822.4122.3822.4121.852,400
Sep 4, 202422.3122.3322.2422.3321.7712,200
Sep 3, 202422.2022.2422.2022.2421.692,000
Aug 30, 202422.1822.2722.1722.1721.633,400
Aug 29, 202422.1922.2122.1922.1921.641,300
Aug 28, 2024 0.09 Dividend
Aug 28, 202422.2522.2822.2322.2321.682,600
Aug 27, 202422.2922.3422.2922.3421.702,100
Aug 26, 202422.4122.4122.3422.3521.712,300
Aug 23, 202422.3322.4022.3122.3621.725,100
Aug 22, 202422.2822.2822.2522.2721.632,200
Aug 21, 202422.3322.3922.3322.3421.705,800
Aug 20, 202422.2822.2822.2822.2821.64100
Aug 19, 202422.2422.2422.1922.2121.571,900
Aug 16, 202422.1822.1822.1822.1821.54100
Aug 15, 202422.1122.1822.1122.1521.5112,900
Aug 14, 202422.2622.2622.2522.2521.61500
Aug 13, 202422.1822.2522.1822.2221.5816,600
Aug 12, 202422.1422.1522.1322.1321.492,000
Aug 9, 202422.1022.1322.1022.1221.4810,000
Aug 8, 202422.0422.0422.0222.0421.415,100
Aug 7, 202422.0622.0622.0622.0621.433,500
Aug 6, 202422.1922.1922.1622.1621.521,500
Aug 5, 202422.3322.3322.3022.3021.66500
Aug 2, 202422.2722.2822.2122.2821.649,200
Aug 1, 202422.0222.0322.0222.0221.391,700
Jul 31, 202421.8421.9121.8421.9121.281,300
Jul 30, 202421.7621.8021.7621.7921.17300
Jul 29, 2024 0.09 Dividend
Jul 29, 202421.7321.7521.7321.7521.12500
Jul 26, 202421.7921.7921.7921.7921.08100
Jul 25, 202421.7321.7321.7121.7121.00500
Jul 24, 202421.7521.7521.6821.6920.991,100
Jul 23, 202421.7721.7821.7421.7521.044,100
Jul 22, 202421.7621.7621.7221.7221.01200
Jul 19, 202421.7321.7321.7321.7321.02100
Jul 18, 202421.8421.8421.8321.8321.121,700
Jul 17, 202421.8121.8921.8121.8521.143,100
Jul 16, 202421.7421.8221.7421.8221.111,900
Jul 15, 202421.7721.7721.7421.7421.03800
Jul 12, 202421.8021.8221.7921.8121.107,700
Jul 11, 202421.7821.7821.7421.7421.035,300
Jul 10, 202421.6021.6521.6021.6520.941,800
Jul 9, 202421.6121.6921.6121.6520.951,700
Jul 8, 202421.6021.6121.6021.6120.91200
Jul 5, 202421.6221.6321.6221.6320.92153,000
Jul 3, 202421.4721.4721.4721.4720.77100
Jul 2, 202421.3921.3921.3521.3620.6618,200
Jul 1, 202421.3621.3621.3421.3420.641,600
Jun 28, 202421.5721.5721.5021.5020.805,200
Jun 27, 202421.5621.5721.5421.5620.861,900
Jun 26, 2024 0.08 Dividend
Jun 26, 202421.5421.5521.5321.5320.836,400
Jun 25, 202421.7221.7221.7021.7020.911,100
Jun 24, 202421.7121.7221.6921.7020.911,200
Jun 21, 202421.6921.7321.6721.7020.922,500
Jun 20, 202421.6721.7221.6621.7220.931,900
Jun 18, 202421.6621.7221.6621.7120.925,400
Jun 17, 202421.6321.6821.6221.6620.876,600
Jun 14, 202421.7221.7221.6921.7020.91700
Jun 13, 202421.6721.6921.6721.6920.901,200
Jun 12, 202421.6221.6821.5621.5620.781,700
Jun 11, 202421.3521.4621.3521.4520.671,200
Jun 10, 202421.3421.3621.3121.3620.585,300
Jun 7, 202421.4221.4421.4021.4020.621,100
Jun 6, 202421.5821.5821.5821.5820.80100
Jun 5, 202421.5021.5421.5021.5420.76500
Jun 4, 202421.4521.5121.4521.5120.73500
Jun 3, 202421.3921.3921.3921.3920.61800
May 31, 202421.2621.2921.2621.2920.525,200
May 30, 202421.1821.2121.1621.2020.433,200
May 29, 2024 0.12 Dividend
May 29, 202421.1021.1221.1021.1220.351,000
May 28, 202421.3221.3221.3021.3020.41900
May 24, 202421.3921.4121.3821.4120.52800
May 23, 202421.3821.3821.3721.3720.482,400
May 22, 202421.4721.4721.4421.4420.55900
May 21, 202421.4621.4621.4521.4520.561,100
May 20, 202421.4421.4721.4321.4420.555,400
May 17, 202421.4321.4621.4321.4620.57800
May 16, 202421.5221.5221.5221.5220.62100
May 15, 202421.5621.5621.5621.5620.66100
May 14, 202421.4021.4321.4021.4220.532,100
May 13, 202421.3521.3521.3121.3320.443,500
May 10, 202421.3221.3821.2721.2720.384,000
May 9, 202421.3321.4321.3321.4320.5417,000
May 8, 202421.3221.3221.3121.3220.43900
May 7, 202421.3221.4121.3221.4120.523,100
May 6, 202421.2521.2521.2521.2520.37100
May 3, 202421.2421.2621.2221.2620.382,300
May 2, 202421.0121.1221.0121.1020.2237,700
May 1, 202420.9721.0420.9721.0420.16500
Apr 30, 202421.0021.0020.9620.9620.09400
Apr 29, 202421.0021.0421.0021.0120.14800
Apr 26, 202420.9520.9520.9520.9520.08300
Apr 25, 2024 0.09 Dividend
Apr 25, 202420.9220.9520.9220.9520.08500
Apr 24, 202421.0521.0721.0521.0720.11500
Apr 23, 202421.1221.1221.1221.1220.16100
Apr 22, 202421.0621.1021.0621.0720.115,500
Apr 19, 202421.0621.0621.0621.0620.10300
Apr 18, 202421.0321.0521.0321.0320.081,700
Apr 17, 202421.0621.1221.0621.1020.141,400
Apr 16, 202420.9621.0020.9621.0020.05400
Apr 15, 202421.0421.0921.0321.0620.106,600
Apr 12, 202421.1721.2021.1721.2020.232,800
Apr 11, 202421.1721.1721.0721.1120.156,700
Apr 10, 202421.2221.2321.1221.1520.191,300

Related Tickers