John Hancock Disciplined Value International Select ETF (JDVI)
NYSEARCA: JDVI · Real-Time Price · USD
35.06
+0.06 (0.16%)
Dec 5, 2025, 4:00 PM EST - Market closed
JDVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.16 | 35.16 | 35.06 | 35.06 | 35.06 | 0.16% | 2,122 |
| Dec 4, 2025 | 35.11 | 35.11 | 34.97 | 35.00 | 35.00 | 0.29% | 306 |
| Dec 3, 2025 | 34.90 | 35.05 | 34.85 | 34.90 | 34.90 | 0.47% | 4,183 |
| Dec 2, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0.26% | 196 |
| Dec 1, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -0.41% | 315 |
| Nov 28, 2025 | 34.71 | 34.79 | 34.71 | 34.79 | 34.79 | 0.30% | 545 |
| Nov 26, 2025 | 34.69 | 34.71 | 34.68 | 34.68 | 34.68 | 1.34% | 305 |
| Nov 25, 2025 | 34.04 | 34.40 | 34.04 | 34.22 | 34.22 | 0.77% | 1,837 |
| Nov 24, 2025 | 33.91 | 33.96 | 33.91 | 33.96 | 33.96 | 0.40% | 465 |
| Nov 21, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 1.63% | 133 |
| Nov 20, 2025 | 34.02 | 34.02 | 33.28 | 33.28 | 33.28 | -1.42% | 428 |
| Nov 19, 2025 | 33.86 | 33.86 | 33.76 | 33.76 | 33.76 | -0.71% | 399 |
| Nov 18, 2025 | 33.95 | 34.13 | 33.95 | 34.00 | 34.00 | -1.14% | 825 |
| Nov 17, 2025 | 34.52 | 34.52 | 34.35 | 34.40 | 34.40 | -1.15% | 1,460 |
| Nov 14, 2025 | 34.77 | 34.79 | 34.77 | 34.79 | 34.79 | -0.19% | 100 |
| Nov 13, 2025 | 35.57 | 35.57 | 34.79 | 34.86 | 34.86 | -0.99% | 808 |
| Nov 12, 2025 | 35.22 | 35.40 | 35.18 | 35.21 | 35.21 | 0.69% | 3,409 |
| Nov 11, 2025 | 34.85 | 34.97 | 34.85 | 34.97 | 34.97 | 0.79% | 793 |
| Nov 10, 2025 | 34.52 | 34.80 | 34.46 | 34.69 | 34.69 | 1.68% | 1,938 |
| Nov 7, 2025 | 33.91 | 34.12 | 33.89 | 34.12 | 34.12 | 0.13% | 4,077 |
| Nov 6, 2025 | 34.13 | 34.13 | 34.03 | 34.08 | 34.08 | 0.05% | 739 |
| Nov 5, 2025 | 33.99 | 34.34 | 33.99 | 34.06 | 34.06 | 0.77% | 705 |
| Nov 4, 2025 | 33.88 | 33.92 | 33.80 | 33.80 | 33.80 | -1.49% | 1,563 |
| Nov 3, 2025 | 34.17 | 34.34 | 34.17 | 34.31 | 34.31 | 0.28% | 1,520 |
| Oct 31, 2025 | 34.21 | 34.22 | 34.11 | 34.22 | 34.22 | 0.25% | 3,091 |
| Oct 30, 2025 | 33.99 | 34.25 | 33.99 | 34.13 | 34.13 | 0.01% | 1,347 |
| Oct 29, 2025 | 34.29 | 34.39 | 34.13 | 34.13 | 34.12 | 0.03% | 4,775 |
| Oct 28, 2025 | 34.10 | 34.19 | 34.07 | 34.11 | 34.11 | -0.28% | 6,647 |
| Oct 27, 2025 | 34.15 | 34.21 | 34.10 | 34.21 | 34.21 | 0.28% | 2,835 |
| Oct 24, 2025 | 34.17 | 34.17 | 34.02 | 34.12 | 34.12 | 0.38% | 3,210 |
| Oct 23, 2025 | 34.08 | 34.08 | 33.93 | 33.99 | 33.99 | 0.36% | 7,268 |
| Oct 22, 2025 | 33.81 | 33.91 | 33.81 | 33.87 | 33.87 | 0.10% | 3,782 |
| Oct 21, 2025 | 33.83 | 33.87 | 33.72 | 33.83 | 33.83 | -1.23% | 17,416 |
| Oct 20, 2025 | 34.21 | 34.25 | 34.20 | 34.25 | 34.25 | 0.94% | 13,665 |
| Oct 17, 2025 | 33.91 | 33.94 | 33.72 | 33.93 | 33.93 | -0.57% | 10,367 |
| Oct 16, 2025 | 34.28 | 34.33 | 34.07 | 34.13 | 34.12 | 0.25% | 11,028 |
| Oct 15, 2025 | 33.99 | 34.04 | 33.94 | 34.04 | 34.04 | 0.77% | 3,650 |
| Oct 14, 2025 | 33.56 | 33.91 | 33.50 | 33.78 | 33.78 | -0.28% | 11,031 |
| Oct 13, 2025 | 33.65 | 33.88 | 33.65 | 33.88 | 33.88 | 0.95% | 723 |
| Oct 10, 2025 | 34.15 | 34.15 | 33.46 | 33.56 | 33.56 | -1.58% | 99,698 |
| Oct 9, 2025 | 34.55 | 34.55 | 34.06 | 34.10 | 34.10 | -0.74% | 22,156 |
| Oct 8, 2025 | 34.39 | 35.04 | 34.27 | 34.35 | 34.35 | 0.33% | 30,424 |
| Oct 7, 2025 | 34.24 | 34.30 | 34.21 | 34.24 | 34.23 | -0.74% | 24,259 |
| Oct 6, 2025 | 34.39 | 34.49 | 34.39 | 34.49 | 34.49 | 0.66% | 3,365 |
| Oct 3, 2025 | 34.26 | 34.27 | 34.26 | 34.27 | 34.26 | 0.87% | 174 |
| Oct 2, 2025 | 33.86 | 33.97 | 33.86 | 33.97 | 33.97 | 0.30% | 662 |
| Oct 1, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 0.24% | 35 |
| Sep 30, 2025 | 33.67 | 33.79 | 33.60 | 33.79 | 33.79 | 0.48% | 2,073 |
| Sep 29, 2025 | 33.58 | 33.63 | 33.58 | 33.63 | 33.63 | 0.78% | 470 |
| Sep 26, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | 0.93% | 68 |
| Sep 25, 2025 | 33.13 | 33.13 | 33.06 | 33.06 | 33.06 | 0.02% | 387 |
| Sep 24, 2025 | 33.06 | 33.18 | 33.05 | 33.05 | 33.05 | -0.60% | 539 |
| Sep 23, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 0.08% | 40 |
| Sep 22, 2025 | 33.07 | 33.22 | 33.07 | 33.22 | 33.22 | 0.65% | 555 |
| Sep 19, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -0.27% | 100 |
| Sep 18, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.09 | 0.28% | 54 |
| Sep 17, 2025 | 33.27 | 33.27 | 33.00 | 33.00 | 33.00 | -0.70% | 5,106 |
| Sep 16, 2025 | 33.35 | 33.35 | 33.23 | 33.23 | 33.23 | -0.42% | 2,491 |
| Sep 15, 2025 | 33.27 | 33.37 | 33.27 | 33.37 | 33.37 | 0.52% | 482 |
| Sep 12, 2025 | 33.22 | 33.26 | 33.18 | 33.20 | 33.20 | -0.14% | 4,953 |
| Sep 11, 2025 | 33.50 | 33.50 | 33.18 | 33.25 | 33.25 | 1.38% | 215 |
| Sep 10, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.55% | - |
| Sep 9, 2025 | 32.72 | 32.72 | 32.62 | 32.62 | 32.62 | -0.07% | 1,495 |
| Sep 8, 2025 | 32.56 | 32.64 | 32.52 | 32.64 | 32.64 | 1.07% | 1,994 |
| Sep 5, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 0.43% | 2 |
| Sep 4, 2025 | 32.07 | 32.16 | 32.07 | 32.16 | 32.16 | 0.45% | 134 |
| Sep 3, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.13% | 2 |
| Sep 2, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -0.68% | 80 |
| Aug 29, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | -0.74% | 6 |
| Aug 28, 2025 | 32.36 | 32.49 | 32.36 | 32.43 | 32.43 | 0.45% | 965 |
| Aug 27, 2025 | 32.31 | 32.31 | 32.29 | 32.29 | 32.28 | -0.51% | 181 |
| Aug 26, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -0.21% | 102 |
| Aug 25, 2025 | 32.81 | 32.81 | 32.52 | 32.52 | 32.52 | -1.40% | 1,222 |
| Aug 22, 2025 | 32.69 | 32.98 | 32.69 | 32.98 | 32.98 | 2.04% | 1,837 |
| Aug 21, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | -0.21% | 64 |
| Aug 20, 2025 | 32.35 | 32.39 | 32.35 | 32.39 | 32.39 | 0.04% | 545 |
| Aug 19, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 0.03% | 133 |
| Aug 18, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | -0.42% | 6 |
| Aug 15, 2025 | 32.52 | 32.52 | 32.50 | 32.50 | 32.50 | 0.47% | 155 |
| Aug 14, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.06% | 73 |
| Aug 13, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 0.47% | 4 |
| Aug 12, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 1.50% | 5 |
| Aug 11, 2025 | 31.72 | 31.72 | 31.67 | 31.70 | 31.70 | -0.47% | 5,511 |
| Aug 8, 2025 | 31.77 | 31.85 | 31.77 | 31.85 | 31.85 | 0.24% | 666 |
| Aug 7, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 1.00% | 52 |
| Aug 6, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.61% | 2 |
| Aug 5, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.44% | 8 |
| Aug 4, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 1.12% | 5 |
| Aug 1, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.86% | 2 |
| Jul 31, 2025 | 31.16 | 31.16 | 31.05 | 31.05 | 31.05 | -0.49% | 100 |
| Jul 30, 2025 | 31.43 | 31.43 | 31.20 | 31.20 | 31.20 | -0.76% | 445 |
| Jul 29, 2025 | 31.39 | 31.44 | 31.39 | 31.44 | 31.44 | 0.48% | 201 |
| Jul 28, 2025 | 31.30 | 31.30 | 31.29 | 31.29 | 31.29 | -1.75% | 184 |
| Jul 25, 2025 | 31.78 | 31.86 | 31.75 | 31.85 | 31.85 | -0.78% | 2,034 |
| Jul 24, 2025 | 32.19 | 32.19 | 32.10 | 32.10 | 32.10 | -0.97% | 281 |
| Jul 23, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 1.96% | 3 |
| Jul 22, 2025 | 31.58 | 31.80 | 31.53 | 31.79 | 31.79 | 0.79% | 1,037 |
| Jul 21, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.55% | 119 |
| Jul 18, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -0.02% | - |
| Jul 17, 2025 | 31.15 | 31.38 | 31.15 | 31.38 | 31.38 | 0.01% | 168 |