JH Consumer Staples Multifactor ETF (NY: JHMS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2018 | 23.05 | 23.05 | 22.91 | 22.91 | 665 | -0.01(-0.04%) |
| Apr 26, 2018 | 22.92 | 22.92 | 22.92 | 58 | +0.10(+0.44%) | |
| Apr 23, 2018 | 22.82 | 22.82 | 22.82 | 22 | -0.28(-1.21%) | |
| Apr 19, 2018 | 23.10 | 23.10 | 23.10 | 23 | -0.73(-3.05%) | |
| Apr 18, 2018 | 23.83 | 23.83 | 23.83 | 23.83 | 292 | +0.31(+1.32%) |
| Apr 13, 2018 | 23.52 | 23.52 | 23.52 | 22 | -0.01(-0.05%) | |
| Apr 12, 2018 | 23.53 | 23.53 | 23.53 | 23.53 | 333 | -0.02(-0.10%) |
| Apr 10, 2018 | 23.55 | 23.55 | 23.55 | 0 | -0.11(-0.46%) | |
| Apr 09, 2018 | 23.51 | 23.66 | 23.39 | 23.66 | 4,448 | +0.20(+0.85%) |
| Apr 06, 2018 | 23.73 | 23.73 | 23.46 | 23.46 | 2,021 | -0.20(-0.84%) |
| Apr 05, 2018 | 23.66 | 23.66 | 23.66 | 23.66 | 710 | -0.01(-0.04%) |
| Apr 04, 2018 | 23.69 | 23.69 | 23.67 | 23.67 | 534 | +0.70(+3.06%) |
| Apr 02, 2018 | 22.97 | 22.97 | 22.97 | 19 | -0.58(-2.47%) | |
| Mar 29, 2018 | 23.55 | 23.55 | 23.55 | 0 | +0.15(+0.64%) | |
| Mar 28, 2018 | 23.35 | 23.40 | 23.35 | 23.40 | 1,223 | +0.50(+2.17%) |
| Mar 23, 2018 | 22.91 | 22.91 | 22.91 | 0 | -0.14(-0.59%) | |
| Mar 22, 2018 | 23.23 | 23.32 | 23.04 | 23.04 | 2,713 | -0.23(-1.01%) |
| Mar 21, 2018 | 23.32 | 23.33 | 23.18 | 23.28 | 1,547 | -0.34(-1.45%) |
| Mar 20, 2018 | 23.62 | 23.62 | 23.62 | 23.62 | 185 | +0.00(+0.00%) |
| Mar 19, 2018 | 23.85 | 23.85 | 23.61 | 23.62 | 12,637 | -0.41(-1.69%) |
| Mar 14, 2018 | 24.02 | 24.02 | 24.02 | 3 | -0.19(-0.78%) | |
| Mar 13, 2018 | 24.21 | 24.21 | 24.21 | 24.21 | 300 | -0.05(-0.22%) |
| Mar 12, 2018 | 24.37 | 24.37 | 24.26 | 24.27 | 4,438 | +0.02(+0.07%) |
| Mar 09, 2018 | 24.13 | 24.25 | 24.13 | 24.25 | 2,340 | +0.16(+0.67%) |
| Mar 08, 2018 | 24.27 | 24.27 | 24.07 | 24.09 | 549 | -0.01(-0.04%) |
| Mar 06, 2018 | 24.10 | 24.10 | 24.10 | 24.10 | 138 | -0.13(-0.52%) |
| Mar 05, 2018 | 24.22 | 24.22 | 24.22 | 24.22 | 415 | +0.31(+1.28%) |
| Mar 02, 2018 | 23.72 | 23.92 | 23.00 | 23.92 | 134,230 | +0.13(+0.56%) |
| Mar 01, 2018 | 23.78 | 23.78 | 23.78 | 23.78 | 434 | -0.15(-0.63%) |
| Feb 22, 2018 | 23.93 | 23.93 | 23.93 | 1 | -0.07(-0.30%) | |
| Feb 21, 2018 | 24.11 | 24.18 | 24.01 | 24.01 | 6,603 | +0.26(+1.08%) |
| Feb 09, 2018 | 23.75 | 23.75 | 23.75 | 3 | -0.19(-0.79%) | |
| Feb 08, 2018 | 24.10 | 24.10 | 23.94 | 23.94 | 226 | -0.65(-2.64%) |
| Feb 07, 2018 | 24.59 | 24.59 | 24.59 | 24.59 | 284 | +0.54(+2.25%) |
| Feb 06, 2018 | 23.54 | 24.05 | 23.54 | 24.05 | 1,786 | -0.19(-0.80%) |
| Feb 05, 2018 | 24.72 | 24.72 | 24.24 | 24.24 | 1,219 | -0.71(-2.86%) |
| Feb 02, 2018 | 25.19 | 25.19 | 24.95 | 24.95 | 2,464 | -0.50(-1.97%) |
| Feb 01, 2018 | 25.54 | 25.66 | 25.40 | 25.45 | 91,909 | -0.10(-0.41%) |
| Jan 31, 2018 | 25.66 | 25.66 | 25.56 | 25.56 | 270 | -0.18(-0.68%) |
| Jan 30, 2018 | 25.89 | 25.69 | 25.73 | 1,160 | -0.16(-0.60%) | |
| Jan 29, 2018 | 25.98 | 25.98 | 25.89 | 25.89 | 558 | +0.20(+0.79%) |
| Jan 25, 2018 | 25.69 | 25.69 | 25.69 | 84 | +0.03(+0.11%) | |
| Jan 23, 2018 | 25.66 | 25.66 | 25.66 | 28 | +0.54(+2.15%) | |
| Jan 18, 2018 | 25.12 | 25.12 | 25.12 | 34 | -0.17(-0.68%) | |
| Jan 17, 2018 | 25.19 | 25.32 | 25.19 | 25.29 | 23,557 | +0.28(+1.12%) |
| Jan 16, 2018 | 25.00 | 25.05 | 24.97 | 25.01 | 31,598 | +0.06(+0.25%) |
| Jan 12, 2018 | 24.94 | 24.94 | 24.94 | 0 | +0.08(+0.32%) | |
| Jan 11, 2018 | 24.86 | 24.86 | 24.86 | 24.86 | 278 | -0.06(-0.24%) |
| Jan 10, 2018 | 24.98 | 24.98 | 24.89 | 24.92 | 750 | -0.16(-0.62%) |
| Jan 09, 2018 | 25.15 | 25.15 | 25.08 | 25.08 | 1,934 | -0.06(-0.23%) |
| Jan 08, 2018 | 25.14 | 25.14 | 25.14 | 25.14 | 388 | +0.08(+0.30%) |
| Jan 05, 2018 | 25.16 | 25.16 | 25.06 | 25.06 | 377 | +0.15(+0.62%) |
| Jan 04, 2018 | 24.88 | 24.93 | 24.88 | 24.91 | 5,388 | +0.07(+0.27%) |
| Jan 03, 2018 | 24.87 | 24.87 | 24.84 | 24.84 | 1,727 | -0.18(-0.73%) |
| Dec 29, 2017 | 25.03 | 25.03 | 25.03 | 62 | +0.02(+0.07%) | |
| Dec 28, 2017 | 25.03 | 25.03 | 24.96 | 25.01 | 425 | -0.01(-0.04%) |
| Dec 27, 2017 | 25.02 | 25.02 | 25.02 | 25.02 | 923 | +0.00(+0.01%) |
| Dec 26, 2017 | 25.02 | 25.02 | 25.02 | 25.02 | 187 | +0.11(+0.44%) |
| Dec 20, 2017 | 24.91 | 24.91 | 24.91 | 33 | -0.10(-0.39%) | |
| Dec 19, 2017 | 25.01 | 25.01 | 25.01 | 25.01 | 169 | +0.06(+0.25%) |
| Dec 18, 2017 | 24.98 | 24.99 | 24.94 | 24.94 | 1,785 | +0.09(+0.34%) |
| Dec 15, 2017 | 24.82 | 24.86 | 24.82 | 24.86 | 1,607 | +0.23(+0.95%) |
| Dec 14, 2017 | 24.63 | 24.63 | 24.63 | 24.63 | 595 | +0.01(+0.04%) |
| Dec 13, 2017 | 24.71 | 24.71 | 24.62 | 24.62 | 1,061 | -0.06(-0.26%) |
| Dec 12, 2017 | 24.72 | 24.72 | 24.65 | 24.68 | 31,184 | +0.06(+0.24%) |
| Dec 11, 2017 | 24.62 | 24.62 | 24.62 | 24.62 | 316 | +0.00(+0.00%) |
| Dec 08, 2017 | 24.65 | 24.65 | 24.62 | 24.62 | 2,355 | -0.02(-0.10%) |
| Dec 07, 2017 | 24.65 | 24.65 | 24.65 | 24.65 | 236 | -0.09(-0.37%) |
| Dec 06, 2017 | 24.75 | 24.85 | 24.73 | 24.74 | 259,909 | +0.08(+0.33%) |
| Dec 05, 2017 | 24.66 | 24.66 | 24.66 | 24.66 | 432 | +0.01(+0.04%) |
| Dec 04, 2017 | 24.65 | 24.65 | 24.65 | 24.65 | 808 | +0.32(+1.33%) |
| Dec 01, 2017 | 24.33 | 24.33 | 24.33 | 24.33 | 195 | -0.04(-0.14%) |
| Nov 30, 2017 | 24.36 | 24.36 | 24.36 | 24.36 | 160 | +0.19(+0.77%) |
| Nov 29, 2017 | 24.20 | 24.23 | 24.17 | 24.17 | 532 | +0.48(+2.01%) |
| Nov 24, 2017 | 23.70 | 23.70 | 23.70 | 39 | +0.02(+0.08%) | |
| Nov 22, 2017 | 23.68 | 23.68 | 23.68 | 23.68 | 358 | -0.03(-0.14%) |
| Nov 20, 2017 | 23.71 | 23.71 | 23.71 | 0 | +0.96(+4.23%) | |
| Nov 06, 2017 | 22.75 | 22.75 | 22.75 | 357 | -0.15(-0.67%) | |
| Nov 02, 2017 | 22.90 | 22.90 | 22.90 | 61 | -0.09(-0.39%) | |
| Oct 31, 2017 | 22.99 | 22.99 | 22.99 | 0 | +0.09(+0.39%) | |
| Oct 27, 2017 | 22.90 | 22.90 | 22.90 | 6 | -0.24(-1.05%) | |
| Oct 26, 2017 | 23.18 | 23.18 | 23.14 | 23.14 | 403 | +0.23(+1.02%) |
| Oct 25, 2017 | 22.95 | 22.98 | 22.91 | 22.91 | 1,061 | -0.32(-1.37%) |
| Oct 23, 2017 | 23.23 | 23.23 | 23.23 | 6 | +0.00(+0.02%) | |
| Oct 20, 2017 | 23.62 | 23.62 | 23.22 | 23.22 | 690 | -0.13(-0.54%) |
| Oct 18, 2017 | 23.35 | 23.35 | 23.35 | 1 | -0.09(-0.38%) | |
| Oct 16, 2017 | 23.44 | 23.44 | 23.44 | 0 | +0.08(+0.35%) | |
| Oct 12, 2017 | 23.36 | 23.36 | 23.36 | 0 | +0.03(+0.13%) | |
| Oct 11, 2017 | 23.37 | 23.37 | 23.33 | 23.33 | 258 | +0.13(+0.58%) |
| Oct 10, 2017 | 23.19 | 23.20 | 23.19 | 23.19 | 1,162 | -0.09(-0.40%) |
| Oct 05, 2017 | 23.29 | 23.29 | 23.29 | 16 | +0.12(+0.50%) | |
| Oct 04, 2017 | 23.17 | 23.17 | 23.17 | 23.17 | 624 | +0.07(+0.31%) |
| Oct 03, 2017 | 23.07 | 23.10 | 23.07 | 23.10 | 44,109 | +0.06(+0.27%) |
| Sep 27, 2017 | 23.04 | 3 | -0.09(-0.39%) | |||
| Sep 25, 2017 | 23.12 | 23.12 | 23.12 | 0 | +0.05(+0.23%) | |
| Sep 22, 2017 | 23.07 | 23.07 | 23.07 | 23.07 | 294 | -0.14(-0.59%) |
| Sep 21, 2017 | 23.21 | 23.21 | 23.21 | 23.21 | 169 | -0.11(-0.45%) |
| Sep 20, 2017 | 23.47 | 23.53 | 23.31 | 23.31 | 1,108 | -0.24(-1.02%) |
| Sep 19, 2017 | 23.55 | 23.55 | 23.55 | 23.55 | 130 | -0.11(-0.47%) |
| Sep 18, 2017 | 23.68 | 23.68 | 23.66 | 23.66 | 446 | +0.03(+0.12%) |
| Sep 15, 2017 | 23.64 | 23.64 | 23.64 | 23.64 | 449 | +0.15(+0.65%) |
| Sep 14, 2017 | 23.48 | 23.48 | 23.48 | 23.48 | 237 | -0.18(-0.75%) |
| Sep 13, 2017 | 23.66 | 23.66 | 23.66 | 23.66 | 423 | +0.10(+0.42%) |
| Sep 12, 2017 | 23.57 | 23.57 | 23.56 | 23.56 | 2,352 | +0.01(+0.04%) |
| Sep 11, 2017 | 23.56 | 23.56 | 23.56 | 23.56 | 852 | +0.09(+0.38%) |
| Sep 06, 2017 | 23.47 | 83 | +0.20(+0.85%) | |||
| Aug 31, 2017 | 23.27 | 23.27 | 23.27 | 0 | +0.06(+0.27%) | |
| Aug 30, 2017 | 23.21 | 23.21 | 23.21 | 23.21 | 331 | -0.10(-0.42%) |
| Aug 25, 2017 | 23.30 | 1 | -0.08(-0.33%) | |||
| Aug 24, 2017 | 23.38 | 23.38 | 23.38 | 23.38 | 340 | -0.16(-0.66%) |
| Aug 23, 2017 | 23.54 | 23.54 | 23.54 | 23.54 | 425 | -0.18(-0.76%) |
| Aug 22, 2017 | 23.72 | 23.72 | 23.72 | 23.72 | 398 | +0.15(+0.62%) |
| Aug 17, 2017 | 23.57 | 23.57 | 23.57 | 0 | -0.05(-0.23%) | |
| Aug 16, 2017 | 23.71 | 23.71 | 23.62 | 23.62 | 1,075 | -0.02(-0.08%) |
| Aug 15, 2017 | 23.65 | 23.65 | 23.64 | 23.64 | 577 | +0.12(+0.52%) |
| Aug 10, 2017 | 23.52 | 23.52 | 23.52 | 0 | -0.08(-0.34%) | |
| Aug 07, 2017 | 23.60 | 23.60 | 23.60 | 0 | +0.10(+0.42%) | |
| Aug 04, 2017 | 23.46 | 23.50 | 23.46 | 23.50 | 669 | -0.13(-0.53%) |
| Aug 03, 2017 | 23.63 | 23.63 | 23.63 | 23.63 | 1,037 | -0.01(-0.06%) |
| Aug 01, 2017 | 23.64 | 23.64 | 23.64 | 0 | +0.06(+0.25%) | |
| Jul 31, 2017 | 23.58 | 23.58 | 23.58 | 23.58 | 278 | -0.07(-0.30%) |
| Jul 25, 2017 | 23.65 | 76 | +0.17(+0.73%) | |||
| Jul 24, 2017 | 23.53 | 23.53 | 23.48 | 23.48 | 265 | +0.13(+0.54%) |
| Jul 21, 2017 | 23.36 | 23.36 | 23.36 | 23.36 | 119 | -0.01(-0.05%) |
| Jul 20, 2017 | 23.39 | 23.39 | 23.37 | 23.37 | 1,201 | +0.07(+0.28%) |
| Jul 18, 2017 | 23.30 | 10 | +0.01(+0.04%) | |||
| Jul 17, 2017 | 23.30 | 23.30 | 23.30 | 23.30 | 126 | +0.01(+0.04%) |
| Jul 14, 2017 | 23.21 | 23.29 | 23.21 | 23.29 | 573 | +0.32(+1.40%) |
| Jul 11, 2017 | 22.96 | 13 | -0.21(-0.89%) | |||
| Jul 07, 2017 | 23.17 | 46 | -0.04(-0.19%) | |||
| Jul 06, 2017 | 23.21 | 23.21 | 23.21 | 23.21 | 186 | -0.04(-0.15%) |
| Jul 05, 2017 | 23.33 | 23.33 | 23.25 | 23.25 | 1,085 | -0.23(-0.99%) |
| Jul 03, 2017 | 23.48 | 23.48 | 23.48 | 23.48 | 5 | +0.00(+0.00%) |
| Jun 29, 2017 | 23.48 | 5 | -0.14(-0.61%) | |||
| Jun 27, 2017 | 23.63 | 23.63 | 23.63 | 0 | +0.01(+0.04%) | |
| Jun 26, 2017 | 23.59 | 23.62 | 23.59 | 23.62 | 1,806 | -0.12(-0.49%) |
| Jun 21, 2017 | 23.73 | 9 | -0.13(-0.55%) | |||
| Jun 20, 2017 | 23.86 | 23.86 | 23.86 | 23.86 | 382 | -0.01(-0.03%) |
| Jun 19, 2017 | 23.83 | 23.87 | 23.81 | 23.87 | 2,253 | +0.14(+0.60%) |
| Jun 16, 2017 | 23.73 | 23.73 | 23.73 | 23.73 | 1,074 | -0.43(-1.77%) |
| Jun 14, 2017 | 24.16 | 48 | +0.09(+0.37%) | |||
| Jun 13, 2017 | 24.07 | 24.07 | 24.07 | 24.07 | 604 | -0.17(-0.70%) |
| Jun 06, 2017 | 24.24 | 10 | +0.00(+0.00%) | |||
| Jun 02, 2017 | 24.24 | 24.24 | 24.24 | 0 | +0.15(+0.61%) | |
| Jun 01, 2017 | 24.05 | 24.09 | 24.05 | 24.09 | 1,044 | +0.74(+3.17%) |
| May 09, 2017 | 23.35 | 5 | -0.11(-0.45%) | |||
| May 05, 2017 | 23.46 | 1 | -0.04(-0.15%) |
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.
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.