JH Consumer Staples Multifactor ETF (NY: JHMS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.