MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
JHEM — John Hancock Multifactor Emerging Markets ETF
NYSE ArcaJohn Hancock Multifactor Emerging Markets ETF
$40.08
+0.48(+1.21%)
- O
- 39.92
- H
- 40.08
- L
- 39.78
- V
- 89.52K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$40.08
Period Return+53.68%
Period High$42.16
Period Low$25.96
Avg Daily Volume61.3K
Total Trading Days365
JHEM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $39.92 | $40.08 | $39.78 | $40.08 | +$0.48 | +1.21% | 89,523 | $39.99 | $39.78 $40.08 |
| Oct 1, 2026 | $39.56 | $39.71 | $39.32 | $39.60 | $-0.04 | -0.10% | 80,946 | $39.46 | $39.32 $39.71 |
| Sep 30, 2026 | $39.88 | $39.91 | $39.53 | $39.64 | $-0.42 | -1.04% | 19,673 | $39.73 | $39.53 $39.91 |
| Sep 29, 2026 | $40.01 | $40.06 | $39.77 | $40.06 | $-0.01 | -0.04% | 26,368 | $39.94 | $39.77 $40.06 |
| Sep 28, 2026 | $40.05 | $40.19 | $39.81 | $40.07 | $-0.27 | -0.67% | 22,390 | $40.03 | $39.81 $40.19 |
| Sep 25, 2026 | $40.25 | $40.34 | $40.11 | $40.34 | +$0.24 | +0.60% | 25,920 | $40.34 | $40.11 $40.34 |
| Sep 24, 2026 | $40.22 | $40.22 | $39.86 | $40.10 | $-0.14 | -0.35% | 44,282 | $40.05 | $39.86 $40.22 |
| Sep 23, 2026 | $40.65 | $40.65 | $40.16 | $40.24 | $-0.83 | -2.01% | 69,425 | $40.40 | $40.16 $40.65 |
| Sep 22, 2026 | $40.84 | $41.12 | $40.83 | $41.07 | +$0.10 | +0.23% | 46,861 | $40.98 | $40.83 $41.12 |
| Sep 21, 2026 | $40.68 | $40.99 | $40.59 | $40.97 | +$0.89 | +2.21% | 14,838 | $40.85 | $40.59 $40.99 |
| Sep 18, 2026 | $39.97 | $40.09 | $39.83 | $40.08 | $-0.03 | -0.06% | 26,780 | $39.93 | $39.83 $40.09 |
| Sep 17, 2026 | $39.98 | $40.19 | $39.98 | $40.11 | +$0.76 | +1.94% | 81,069 | $40.12 | $39.98 $40.19 |
| Sep 16, 2026 | $39.77 | $39.88 | $39.16 | $39.35 | $-0.17 | -0.44% | 22,482 | $39.47 | $39.16 $39.88 |
| Sep 15, 2026 | $39.60 | $39.60 | $39.37 | $39.52 | $-0.18 | -0.46% | 26,368 | $39.46 | $39.37 $39.60 |
| Sep 14, 2026 | $39.68 | $39.93 | $39.43 | $39.70 | $-0.97 | -2.38% | 437,559 | $39.59 | $39.43 $39.93 |
| Sep 11, 2026 | $40.69 | $40.78 | $40.57 | $40.67 | +$0.57 | +1.42% | 12,854 | $40.67 | $40.57 $40.78 |
| Sep 10, 2026 | $40.30 | $40.35 | $40.02 | $40.10 | $-0.81 | -1.98% | 154,166 | $40.10 | $40.02 $40.35 |
| Sep 9, 2026 | $40.98 | $41.18 | $40.76 | $40.91 | $-0.10 | -0.24% | 237,805 | $40.92 | $40.76 $41.18 |
| Sep 8, 2026 | $41.15 | $41.20 | $40.97 | $41.01 | $-0.18 | -0.44% | 249,494 | $41.02 | $40.97 $41.20 |
| Sep 4, 2026 | $40.60 | $41.20 | $40.60 | $41.19 | +$0.67 | +1.65% | 103,419 | $41.17 | $40.60 $41.20 |
| Sep 3, 2026 | $40.07 | $41.13 | $39.97 | $40.52 | +$0.27 | +0.67% | 101,138 | $40.19 | $39.97 $41.13 |
| Sep 2, 2026 | $40.09 | $40.26 | $40.06 | $40.25 | +$0.24 | +0.60% | 226,184 | $40.20 | $40.06 $40.26 |
| Sep 1, 2026 | $40.16 | $40.34 | $39.95 | $40.01 | $-0.14 | -0.35% | 231,122 | $40.12 | $39.95 $40.34 |
| Aug 31, 2026 | $40.32 | $40.32 | $39.97 | $40.15 | +$0.11 | +0.28% | 16,697 | $40.18 | $39.97 $40.32 |
| Aug 28, 2026 | $40.35 | $40.46 | $39.94 | $40.04 | $-0.20 | -0.50% | 126,364 | $40.14 | $39.94 $40.46 |
| Aug 27, 2026 | $40.21 | $40.27 | $40.04 | $40.24 | +$0.24 | +0.59% | 60,657 | $40.15 | $40.04 $40.27 |
| Aug 26, 2026 | $40.10 | $40.22 | $39.97 | $40.00 | $-0.09 | -0.23% | 241,951 | $40.03 | $39.97 $40.22 |
| Aug 25, 2026 | $39.87 | $40.10 | $39.87 | $40.10 | +$0.72 | +1.82% | 9,582 | $39.93 | $39.87 $40.10 |
| Aug 24, 2026 | $39.48 | $39.48 | $39.24 | $39.38 | $-0.40 | -1.01% | 10,278 | $39.36 | $39.24 $39.48 |
| Aug 21, 2026 | $39.98 | $39.99 | $39.75 | $39.78 | +$0.08 | +0.20% | 80,005 | $39.84 | $39.75 $39.99 |