John Hancock Mortgage Backed Securities ETF (JHMB)

JHMB
🏛️ Vereinigte Staaten →
22.10
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 21.80 21.80 21.79 21.79 0.0M
2023-12-28 21.82 21.83 21.76 21.77 0.0M
2023-12-27 21.72 21.87 21.72 21.87 0.0M
2023-12-26 21.70 21.75 21.70 21.74 0.0M
2023-12-22 21.82 21.84 21.82 21.84 0.0M
2023-12-21 21.89 21.89 21.83 21.86 0.0M
2023-12-20 21.77 21.83 21.77 21.83 0.0M
2023-12-19 21.74 21.74 21.70 21.72 0.0M
2023-12-18 21.70 21.70 21.65 21.67 0.0M
2023-12-15 21.70 21.73 21.70 21.73 0.0M
2023-12-14 21.78 21.83 21.78 21.79 0.0M
2023-12-13 21.51 21.72 21.48 21.72 0.0M
2023-12-12 21.39 21.39 21.39 21.39 0.0M
2023-12-11 21.36 21.37 21.31 21.37 0.0M
2023-12-08 21.36 21.40 21.35 21.38 0.0M
2023-12-07 21.45 21.47 21.45 21.47 0.0M
2023-12-06 21.49 21.49 21.45 21.45 0.0M
2023-12-05 21.39 21.41 21.39 21.40 0.0M
2023-12-04 21.24 21.29 21.21 21.29 0.0M
2023-12-01 21.12 21.37 21.12 21.35 0.5M
2023-11-30 21.08 21.11 21.08 21.11 0.0M
2023-11-29 21.18 21.27 21.16 21.20 0.0M
2023-11-28 20.92 21.14 20.92 21.13 0.0M
2023-11-27 20.90 21.00 20.90 20.98 0.0M
2023-11-24 20.89 20.91 20.89 20.91 0.0M
2023-11-22 21.08 21.08 21.03 21.08 0.0M
2023-11-21 21.07 21.13 21.04 21.04 0.0M
2023-11-20 20.90 21.00 20.90 21.00 0.0M
2023-11-17 21.00 21.03 20.98 21.02 0.0M
2023-11-16 20.89 20.95 20.89 20.95 0.0M
2023-11-15 20.81 20.88 20.81 20.82 0.0M
2023-11-14 21.02 21.02 20.96 20.99 0.0M
2023-11-13 20.63 20.67 20.63 20.67 0.0M
2023-11-10 20.67 20.67 20.66 20.66 0.0M
2023-11-09 20.63 20.63 20.63 20.63 0.0M
2023-11-08 20.84 20.86 20.82 20.82 0.0M
2023-11-07 20.75 20.79 20.75 20.78 0.0M
2023-11-06 20.61 20.64 20.61 20.63 0.0M
2023-11-03 20.80 20.82 20.80 20.80 0.0M
2023-11-02 20.64 20.64 20.59 20.60 0.0M
2023-11-01 20.48 20.62 20.37 20.55 0.2M
2023-10-31 20.27 20.29 20.27 20.29 0.0M
2023-10-30 20.24 20.27 20.21 20.27 0.0M
2023-10-27 20.29 20.29 20.29 20.29 0.0M
2023-10-26 20.25 20.33 20.25 20.33 0.0M
2023-10-25 20.26 20.26 20.25 20.25 0.0M
2023-10-24 20.40 20.44 20.40 20.44 0.0M
2023-10-23 20.31 20.31 20.31 20.31 0.0M
2023-10-20 20.30 20.32 20.27 20.27 0.0M
2023-10-19 20.25 20.25 20.20 20.20 0.0M
2023-10-18 20.30 20.30 20.23 20.23 0.0M
2023-10-17 20.36 20.37 20.34 20.34 0.0M
2023-10-16 20.59 20.59 20.50 20.50 0.0M
2023-10-13 20.68 20.68 20.64 20.64 0.0M
2023-10-12 20.64 20.64 20.51 20.51 0.0M
2023-10-11 20.75 20.76 20.70 20.75 0.0M
2023-10-10 20.68 20.68 20.64 20.64 0.0M
2023-10-09 20.66 20.66 20.66 20.66 0.0M
2023-10-06 20.39 20.45 20.36 20.45 0.0M
2023-10-05 20.55 20.57 20.54 20.56 0.0M
2023-10-04 20.45 20.54 20.45 20.54 0.0M
2023-10-03 20.53 20.53 20.32 20.32 0.0M
2023-10-02 20.55 20.58 20.52 20.52 0.0M
2023-09-29 20.69 20.69 20.69 20.69 0.0M
2023-09-28 20.68 20.78 20.68 20.78 0.0M
2023-09-27 20.61 20.63 20.58 20.63 0.0M
2023-09-26 20.78 20.78 20.72 20.74 0.0M
2023-09-25 20.79 20.80 20.79 20.80 0.0M
2023-09-22 21.02 21.02 21.02 21.02 0.0M
2023-09-21 20.91 20.93 20.91 20.92 0.0M
2023-09-20 21.11 21.13 21.06 21.06 0.0M
2023-09-19 21.07 21.14 21.07 21.08 0.0M
2023-09-18 21.08 21.14 21.05 21.14 0.0M
2023-09-15 21.12 21.13 21.09 21.09 0.0M
2023-09-14 21.16 21.16 21.13 21.15 0.0M
2023-09-13 21.20 21.20 21.17 21.19 0.0M
2023-09-12 21.16 21.16 21.14 21.14 0.0M
2023-09-11 21.09 21.09 21.09 21.09 0.0M
2023-09-08 21.19 21.19 21.16 21.16 0.0M
2023-09-07 21.07 21.21 21.07 21.18 0.0M
2023-09-06 21.09 21.09 21.09 21.09 0.0M
2023-09-05 21.14 21.14 21.08 21.09 0.0M
2023-09-01 21.25 21.39 21.15 21.20 0.0M
2023-08-31 21.37 21.37 21.33 21.33 0.0M
2023-08-30 21.26 21.30 21.25 21.25 0.0M
2023-08-29 21.30 21.32 21.29 21.32 0.0M
2023-08-28 21.20 21.20 21.12 21.15 0.0M
2023-08-25 21.19 21.19 21.15 21.18 0.0M
2023-08-24 21.21 21.21 21.16 21.16 0.0M
2023-08-23 21.21 21.25 21.21 21.25 0.0M
2023-08-22 21.05 21.05 21.04 21.04 0.0M
2023-08-21 21.04 21.04 21.03 21.03 0.0M
2023-08-18 21.09 21.18 21.09 21.16 0.0M
2023-08-17 21.09 21.10 21.09 21.10 0.0M
2023-08-16 21.13 21.13 21.13 21.13 0.0M
2023-08-15 21.18 21.21 21.14 21.14 0.0M
2023-08-14 21.21 21.21 21.21 21.21 0.0M
2023-08-11 21.17 21.20 21.17 21.17 0.0M
2023-08-10 21.29 21.29 21.27 21.27 0.0M
2023-08-09 21.40 21.43 21.40 21.43 0.0M
2023-08-08 21.39 21.39 21.32 21.38 0.0M
2023-08-07 21.37 21.37 21.33 21.33 0.0M
2023-08-04 21.32 21.36 21.32 21.36 0.1M
2023-08-03 21.14 21.14 21.14 21.14 0.0M
2023-08-02 21.23 21.25 21.21 21.25 0.0M
2023-08-01 21.28 21.33 21.27 21.30 0.0M
2023-07-31 21.46 21.46 21.42 21.42 0.0M
2023-07-28 21.45 21.45 21.45 21.45 0.0M
2023-07-27 21.45 21.45 21.31 21.31 0.0M
2023-07-26 21.51 21.54 21.48 21.54 0.0M
2023-07-25 21.54 21.54 21.50 21.50 0.0M
2023-07-24 21.58 21.58 21.58 21.58 0.0M
2023-07-21 21.65 21.65 21.61 21.61 0.0M
2023-07-20 21.54 21.54 21.54 21.54 0.0M
2023-07-19 21.65 21.67 21.65 21.67 0.0M
2023-07-17 21.55 21.60 21.55 21.60 0.0M
2023-07-14 21.55 21.55 21.55 21.55 0.0M
2023-07-13 21.63 21.70 21.63 21.66 0.0M
2023-07-12 21.56 21.58 21.56 21.58 0.0M
2023-07-11 21.41 21.41 21.40 21.40 0.0M
2023-07-10 21.37 21.37 21.37 21.37 0.0M
2023-07-07 21.27 21.27 21.27 21.27 0.0M
2023-07-06 21.20 21.24 21.20 21.24 0.0M
2023-07-05 21.45 21.45 21.36 21.36 0.0M
2023-07-03 21.50 21.50 21.46 21.46 0.0M
2023-06-30 21.49 21.51 21.49 21.51 0.0M
2023-06-29 21.42 21.42 21.41 21.42 0.0M
2023-06-28 21.57 21.61 21.57 21.61 0.0M
2023-06-27 21.57 21.57 21.54 21.54 0.0M
2023-06-26 21.68 21.68 21.68 21.68 0.0M
2023-06-23 21.64 21.66 21.64 21.66 0.0M
2023-06-22 21.60 21.60 21.51 21.53 0.0M
2023-06-21 21.63 21.67 21.63 21.66 0.0M
2023-06-20 21.59 21.62 21.57 21.57 0.0M
2023-06-16 21.56 21.58 21.56 21.58 0.0M
2023-06-15 21.64 21.67 21.64 21.67 0.0M
2023-06-14 21.53 21.53 21.50 21.50 0.0M
2023-06-13 21.56 21.59 21.48 21.48 0.0M
2023-06-12 21.52 21.59 21.52 21.59 0.0M
2023-06-09 21.53 21.55 21.53 21.53 0.0M
2023-06-08 21.59 21.59 21.57 21.59 0.0M
2023-06-06 21.58 21.61 21.58 21.61 0.0M
2023-06-05 21.54 21.54 21.54 21.54 0.0M
2023-06-02 21.55 21.57 21.51 21.53 0.0M
2023-06-01 21.75 21.75 21.65 21.65 0.0M
2023-05-31 21.58 21.64 21.58 21.64 0.0M
2023-05-30 21.53 21.54 21.52 21.54 0.0M
2023-05-26 21.34 21.34 21.33 21.34 0.0M
2023-05-25 21.32 21.32 21.32 21.32 0.0M
2023-05-24 21.59 21.59 21.54 21.54 0.0M
2023-05-23 21.62 21.62 21.59 21.59 0.0M
2023-05-22 21.59 21.59 21.59 21.59 0.0M
2023-05-17 21.74 21.75 21.74 21.75 0.0M
2023-05-16 21.77 21.80 21.77 21.79 0.0M
2023-05-12 21.92 21.92 21.91 21.91 0.0M
2023-05-11 21.92 21.93 21.92 21.93 0.0M
2023-05-10 21.83 21.83 21.83 21.83 0.0M
2023-05-09 21.77 21.80 21.77 21.79 0.0M
2023-05-08 21.85 21.85 21.85 21.85 0.0M
2023-05-05 21.90 21.90 21.90 21.90 0.0M
2023-05-04 22.01 22.02 22.00 22.00 0.0M
2023-05-03 21.88 21.92 21.88 21.92 0.0M
2023-05-02 21.75 21.78 21.75 21.76 0.0M
2023-05-01 21.78 21.78 21.78 21.78 0.0M
2023-04-28 21.75 21.78 21.74 21.78 0.0M
2023-04-27 21.78 21.79 21.75 21.75 0.0M
2023-04-26 21.84 21.84 21.84 21.84 0.0M
2023-04-25 21.70 21.73 21.70 21.73 0.0M
2023-04-24 21.73 21.73 21.73 21.73 0.0M
2023-04-21 21.74 21.74 21.72 21.72 0.0M
2023-04-20 21.73 21.73 21.69 21.69 0.0M
2023-04-19 21.64 21.64 21.64 21.64 0.0M
2023-04-18 21.64 21.64 21.64 21.64 0.0M
2023-04-17 21.74 21.74 21.69 21.69 0.0M
2023-04-14 21.82 21.82 21.79 21.79 0.0M
2023-04-13 21.87 21.87 21.83 21.87 0.0M
2023-04-12 21.85 21.85 21.85 21.85 0.0M
2023-04-11 21.83 21.83 21.79 21.79 0.0M
2023-04-10 21.88 21.88 21.88 21.88 0.0M
2023-04-06 21.98 21.98 21.98 21.98 0.0M
2023-04-05 21.98 21.98 21.95 21.95 0.0M
2023-04-04 21.87 21.87 21.87 21.87 0.0M
2023-04-03 21.75 21.75 21.75 21.75 0.0M
2023-03-31 21.67 21.69 21.67 21.69 0.0M
2023-03-30 21.64 21.64 21.62 21.62 0.0M
2023-03-29 21.62 21.63 21.58 21.60 0.0M
2023-03-28 21.58 21.59 21.57 21.57 0.0M
2023-03-27 21.86 21.87 21.83 21.83 0.0M
2023-03-24 21.95 21.95 21.93 21.93 0.0M
2023-03-23 21.89 21.94 21.89 21.94 0.0M
2023-03-22 21.65 21.77 21.65 21.77 0.0M
2023-03-21 21.69 21.72 21.67 21.67 0.1M
2023-03-20 21.83 21.83 21.83 21.83 0.0M
2023-03-17 21.84 21.84 21.81 21.81 0.0M
2023-03-16 21.77 21.77 21.72 21.72 0.0M
2023-03-15 21.79 21.79 21.76 21.76 0.0M
2023-03-14 21.69 21.71 21.69 21.71 0.0M
2023-03-13 21.80 21.80 21.75 21.75 0.0M
2023-03-10 21.51 21.54 21.51 21.52 0.0M
2023-03-09 21.37 21.40 21.37 21.39 0.0M
2023-03-08 21.37 21.37 21.33 21.33 0.0M
2023-03-07 21.37 21.37 21.34 21.34 0.0M
2023-03-06 21.38 21.38 21.38 21.38 0.0M
2023-03-03 21.27 21.27 21.23 21.27 0.0M
2023-03-02 21.32 21.32 21.32 21.32 0.0M
2023-03-01 21.42 21.42 21.39 21.41 0.0M
2023-02-28 21.42 21.44 21.42 21.44 0.0M
2023-02-27 21.44 21.44 21.42 21.42 0.0M
2023-02-24 21.49 21.49 21.49 21.49 0.0M
2023-02-22 21.48 21.48 21.45 21.45 0.0M
2023-02-21 21.59 21.59 21.55 21.57 0.0M
2023-02-17 21.58 21.61 21.58 21.61 0.0M
2023-02-16 21.64 21.66 21.63 21.63 0.0M
2023-02-15 21.66 21.69 21.66 21.69 0.0M
2023-02-14 21.72 21.72 21.72 21.72 0.0M
2023-02-13 21.71 21.71 21.69 21.69 0.0M
2023-02-10 21.74 21.75 21.73 21.73 0.0M
2023-02-09 21.78 21.92 21.74 21.77 0.0M
2023-02-08 21.81 21.81 21.78 21.78 0.0M
2023-02-07 21.78 21.79 21.77 21.77 0.0M
2023-02-06 21.85 21.85 21.85 21.85 0.0M
2023-02-03 22.01 22.07 21.99 21.99 0.0M
2023-02-02 22.05 22.05 22.05 22.05 0.0M
2023-02-01 21.96 21.99 21.92 21.92 0.0M
2023-01-31 21.82 21.83 21.82 21.83 0.0M
2023-01-30 21.86 21.87 21.83 21.85 0.0M
2023-01-27 21.86 21.86 21.84 21.84 0.0M
2023-01-26 21.86 21.91 21.85 21.85 0.0M
2023-01-25 22.02 22.02 21.89 21.91 0.0M
2023-01-24 21.83 21.84 21.79 21.84 0.0M
2023-01-23 21.79 21.82 21.79 21.82 0.0M
2023-01-19 21.92 21.92 21.92 21.92 0.0M
2023-01-18 21.76 21.80 21.76 21.78 0.0M
2023-01-17 21.73 21.73 21.73 21.73 0.0M
2023-01-12 21.70 21.70 21.69 21.69 0.0M
2023-01-11 21.53 21.57 21.53 21.53 0.0M
2023-01-10 21.58 21.59 21.55 21.57 0.0M
2023-01-06 21.39 21.39 21.39 21.39 0.0M
2023-01-05 21.29 21.33 21.26 21.30 0.0M
2023-01-04 21.26 21.26 21.25 21.25 0.0M
2023-01-03 21.12 21.12 21.12 21.12 0.0M