JH Mortgage-Backed Securities ETF (NY: JHMB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	20.83	20.83	20.83	20.83	1	-0.01(-0.07%)
May 27, 2022	20.88	20.88	20.85	20.85	582	-0.00(-0.02%)
May 26, 2022	20.85	20.85	20.85	20.85	6	+0.01(+0.07%)
May 25, 2022	20.79	20.84	20.79	20.84	269	+0.06(+0.27%)
May 24, 2022	20.71	20.78	20.71	20.78	584	+0.02(+0.11%)
May 23, 2022	20.76	20.76	20.76	20.76	0	+0.03(+0.13%)
May 20, 2022	20.73	20.73	20.73	20.73	0	+0.02(+0.09%)
May 19, 2022	20.71	20.71	20.71	20.71	0	+0.05(+0.26%)
May 18, 2022	20.66	20.66	20.66	20.66	2	-0.05(-0.22%)
May 17, 2022	20.71	20.71	20.71	20.71	0	+0.01(+0.07%)
May 16, 2022	20.69	20.69	20.69	20.69	6	-0.05(-0.24%)
May 13, 2022	20.74	20.74	20.74	20.74	109	-0.01(-0.07%)
May 12, 2022	20.76	20.76	20.76	20.76	0	+0.07(+0.33%)
May 11, 2022	20.69	20.69	20.69	20.69	0	+0.01(+0.04%)
May 10, 2022	20.68	20.68	20.68	20.68	0	+0.05(+0.22%)
May 09, 2022	20.63	20.63	20.63	20.63	2	-0.01(-0.04%)
May 06, 2022	20.64	20.64	20.64	20.64	0	-0.10(-0.46%)
May 05, 2022	20.74	20.74	20.74	20.74	0	+0.03(+0.15%)
May 04, 2022	20.71	20.71	20.71	20.71	0	+0.05(+0.22%)
May 03, 2022	20.66	20.66	20.66	20.66	1	-0.06(-0.31%)
May 02, 2022	20.72	20.72	20.72	20.72	5	-0.08(-0.39%)
Apr 29, 2022	20.81	20.81	20.81	20.81	109	-0.03(-0.13%)
Apr 28, 2022	20.83	20.83	20.83	20.83	1	-0.03(-0.13%)
Apr 27, 2022	20.86	20.86	20.86	20.86	0	+0.02(+0.11%)
Apr 26, 2022	20.84	20.84	20.84	20.84	0	+0.07(+0.33%)
Apr 22, 2022				20.77	3	-0.07(-0.33%)
Apr 21, 2022	20.84	20.84	20.84	20.84	0	+0.02(+0.11%)
Apr 20, 2022	20.85	20.88	20.82	20.82	3,154	-0.05(-0.24%)
Apr 19, 2022	20.87	20.87	20.87	20.87	1	-0.05(-0.26%)
Apr 18, 2022	20.92	20.92	20.92	20.92	0	-0.09(-0.41%)
Apr 14, 2022	21.01	21.01	21.01	21.01	0	-0.02(-0.11%)
Apr 13, 2022	21.03	21.03	21.03	21.03	5	+0.05(+0.22%)
Apr 12, 2022	20.97	20.98	20.97	20.98	5,609	+0.00(+0.02%)
Apr 11, 2022	20.95	20.98	20.95	20.98	549	-0.06(-0.30%)
Apr 08, 2022	21.05	21.05	21.04	21.04	3,632	-0.04(-0.19%)
Apr 07, 2022	21.12	21.17	21.08	21.08	4,241	-0.04(-0.17%)
Apr 06, 2022	21.12	21.12	21.12	21.12	549	-0.06(-0.28%)
Apr 05, 2022	21.18	21.18	21.18	21.18	1	-0.01(-0.04%)
Apr 04, 2022	21.19	21.19	21.19	21.19	4	-0.04(-0.17%)
Apr 01, 2022	21.27	21.27	21.22	21.22	2,640	-0.04(-0.17%)
Mar 31, 2022	21.29	21.29	21.26	21.26	450	+0.04(+0.17%)
Mar 30, 2022	21.19	21.22	21.19	21.22	18,699	+0.05(+0.26%)
Mar 29, 2022	21.19	21.20	21.17	21.17	13,436	+0.03(+0.15%)
Mar 28, 2022	21.17	21.17	21.14	21.14	112	-0.08(-0.37%)
Mar 25, 2022	21.23	21.25	21.22	21.22	6,177	-0.08(-0.38%)
Mar 24, 2022	21.30	21.30	21.30	21.30	1	+0.02(+0.09%)
Mar 23, 2022	21.29	21.31	21.28	21.28	752	-0.01(-0.04%)
Mar 22, 2022	21.29	21.29	21.29	21.29	0	-0.09(-0.43%)
Mar 21, 2022	21.41	21.41	21.38	21.38	1,853	-0.04(-0.19%)
Mar 18, 2022	21.42	21.42	21.42	21.42	0	+0.01(+0.06%)
Mar 17, 2022	21.41	21.41	21.40	21.41	752	-0.02(-0.11%)
Mar 16, 2022	21.43	21.43	21.43	21.43	3	-0.02(-0.10%)
Mar 15, 2022	21.45	21.45	21.45	21.45	1	-0.08(-0.36%)
Mar 14, 2022	21.53	21.53	21.53	21.53	343	-0.04(-0.19%)
Mar 11, 2022	21.63	21.63	21.57	21.57	6,759	-0.08(-0.35%)
Mar 10, 2022	21.65	21.65	21.65	21.65	2	-0.01(-0.05%)
Mar 09, 2022	21.66	21.69	21.66	21.66	2,131	-0.07(-0.31%)
Mar 08, 2022	21.72	21.72	21.72	21.72	0	-0.06(-0.27%)
Mar 07, 2022	21.81	21.81	21.78	21.78	771	+0.01(+0.04%)
Mar 04, 2022	21.77	21.77	21.77	21.77	0	+0.05(+0.23%)
Mar 03, 2022	21.72	21.72	21.72	21.72	0	-0.07(-0.31%)
Mar 02, 2022	21.79	21.79	21.79	21.79	0	-0.05(-0.21%)