John Hancock Multifactor Emerging Markets ETF (JHEM)

NYSEARCA: JHEM · Real-Time Price · USD

35.58

+0.30 (0.84%)

At close: Mar 4, 2026, 4:00 PM EST

35.58

0.00 (0.00%)

After-hours: Mar 4, 2026, 4:10 PM EST

JHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	35.15	35.77	35.01	35.58	35.58	0.84%	18,750
Mar 3, 2026	35.07	35.48	34.30	35.28	35.28	-4.56%	107,109
Mar 2, 2026	36.68	37.16	36.68	36.97	36.97	-2.32%	81,800
Feb 27, 2026	37.23	37.85	37.23	37.85	37.85	0.99%	491,177
Feb 26, 2026	37.83	37.84	37.19	37.48	37.48	-0.69%	40,421
Feb 25, 2026	37.77	37.79	37.59	37.74	37.74	0.94%	51,847
Feb 24, 2026	37.13	37.46	37.13	37.39	37.39	1.71%	10,679
Feb 23, 2026	37.07	37.15	36.71	36.76	36.76	-1.02%	88,438
Feb 20, 2026	36.40	37.16	36.40	37.14	37.14	1.92%	48,132
Feb 19, 2026	36.28	36.44	36.17	36.44	36.44	0.22%	45,094
Feb 18, 2026	36.34	36.61	36.28	36.36	36.36	0.19%	17,585
Feb 17, 2026	36.22	36.33	35.86	36.29	36.29	-0.19%	34,694
Feb 13, 2026	36.07	36.43	36.03	36.36	36.36	0.55%	25,731
Feb 12, 2026	36.80	36.80	36.13	36.16	36.16	-1.28%	26,451
Feb 11, 2026	36.42	36.65	36.23	36.63	36.63	1.41%	13,923
Feb 10, 2026	36.15	36.15	36.06	36.12	36.12	0.22%	12,793
Feb 9, 2026	35.71	36.08	35.71	36.04	36.04	0.71%	65,713
Feb 6, 2026	35.50	35.79	35.46	35.79	35.79	2.48%	30,421
Feb 5, 2026	34.86	35.15	34.75	34.92	34.92	-0.43%	19,538
Feb 4, 2026	35.50	35.50	34.93	35.07	35.07	-0.82%	24,472
Feb 3, 2026	35.57	35.57	35.11	35.36	35.36	0.34%	17,511
Feb 2, 2026	34.74	35.33	34.74	35.24	35.24	0.50%	63,752
Jan 30, 2026	35.69	35.71	34.89	35.07	35.07	-1.94%	135,589
Jan 29, 2026	35.94	36.00	35.27	35.76	35.76	-0.22%	97,865
Jan 28, 2026	35.85	35.89	35.39	35.84	35.84	0.36%	89,379
Jan 27, 2026	35.49	35.76	35.10	35.71	35.71	1.80%	138,156
Jan 26, 2026	35.00	35.12	34.93	35.08	35.08	0.37%	58,629
Jan 23, 2026	34.68	35.07	34.57	34.95	34.95	0.58%	27,368
Jan 22, 2026	34.73	34.90	34.68	34.75	34.75	0.59%	60,857
Jan 21, 2026	34.44	34.71	34.12	34.55	34.55	1.17%	65,913
Jan 20, 2026	34.19	34.39	34.11	34.15	34.15	-0.80%	32,375
Jan 16, 2026	34.51	34.51	34.26	34.42	34.42	-0.41%	34,007
Jan 15, 2026	34.62	34.73	34.50	34.56	34.56	0.58%	52,794
Jan 14, 2026	34.35	34.40	34.21	34.36	34.36	0.67%	320,270
Jan 13, 2026	34.32	34.36	33.93	34.13	34.13	-1.06%	33,121
Jan 12, 2026	34.22	34.50	34.22	34.50	34.49	1.34%	24,598
Jan 9, 2026	33.99	34.05	33.84	34.04	34.04	0.32%	7,250
Jan 8, 2026	33.87	33.98	33.78	33.93	33.93	-0.38%	88,185
Jan 7, 2026	34.20	34.27	34.04	34.06	34.06	-0.55%	106,550
Jan 6, 2026	34.06	34.25	34.06	34.25	34.25	1.12%	281,487
Jan 5, 2026	33.67	33.99	33.60	33.87	33.87	0.80%	519,161
Jan 2, 2026	33.57	33.60	33.20	33.60	33.60	2.13%	40,389
Dec 31, 2025	32.78	33.42	32.69	32.90	32.90	0.49%	228,733
Dec 30, 2025	32.80	32.90	32.71	32.74	32.74	0.49%	216,193
Dec 29, 2025	32.58	32.68	32.44	32.58	32.58	-2.09%	31,513
Dec 26, 2025	33.13	33.32	33.13	33.27	32.77	0.74%	14,236
Dec 24, 2025	33.06	33.07	33.02	33.03	32.53	0.05%	7,646
Dec 23, 2025	32.82	33.01	32.80	33.01	32.51	0.59%	15,024
Dec 22, 2025	32.86	32.90	32.40	32.82	32.32	0.12%	27,371
Dec 19, 2025	32.71	32.89	32.71	32.78	32.28	1.02%	14,936
Dec 18, 2025	32.43	32.56	32.43	32.45	31.96	1.37%	11,526
Dec 17, 2025	32.42	32.52	32.01	32.01	31.52	-0.65%	7,948
Dec 16, 2025	32.25	32.35	32.13	32.22	31.73	-0.68%	19,761
Dec 15, 2025	32.71	32.71	32.44	32.44	31.95	-0.07%	12,133
Dec 12, 2025	32.86	32.86	32.38	32.46	31.97	-0.90%	8,129
Dec 11, 2025	32.71	32.84	32.58	32.76	32.26	-0.27%	8,544
Dec 10, 2025	32.67	32.96	32.61	32.85	32.35	0.58%	13,343
Dec 9, 2025	32.51	32.66	32.50	32.66	32.16	0.18%	13,372
Dec 8, 2025	32.78	32.78	32.59	32.60	32.10	-0.67%	41,440
Dec 5, 2025	32.89	33.00	32.78	32.82	32.32	0.86%	8,349
Dec 4, 2025	32.60	32.60	32.51	32.54	32.04	0.03%	5,627
Dec 3, 2025	32.45	32.55	32.45	32.53	32.03	-0.10%	11,499
Dec 2, 2025	32.60	32.60	32.48	32.56	32.07	0.01%	15,524
Dec 1, 2025	32.55	32.61	32.52	32.56	32.06	0.07%	5,424
Nov 28, 2025	32.45	32.58	32.34	32.54	32.04	0.15%	6,829
Nov 26, 2025	32.44	32.54	32.36	32.49	31.99	0.80%	14,064
Nov 25, 2025	32.09	32.23	32.00	32.23	31.74	0.27%	9,592
Nov 24, 2025	31.86	32.14	31.86	32.14	31.65	1.03%	8,765
Nov 21, 2025	31.69	31.94	31.47	31.81	31.33	-0.17%	10,308
Nov 20, 2025	32.59	32.60	31.86	31.87	31.38	-1.33%	22,369
Nov 19, 2025	32.27	32.41	32.18	32.30	31.80	-0.14%	14,877
Nov 18, 2025	32.33	32.44	32.16	32.34	31.85	-0.37%	23,276
Nov 17, 2025	32.70	32.77	32.39	32.46	31.97	-1.10%	8,930
Nov 14, 2025	32.86	33.05	32.73	32.82	32.32	-0.09%	21,739
Nov 13, 2025	33.21	33.21	32.80	32.85	32.35	-1.00%	19,899
Nov 12, 2025	33.15	33.19	33.14	33.18	32.68	0.07%	4,869
Nov 11, 2025	33.16	33.25	33.08	33.16	32.65	0.12%	19,185
Nov 10, 2025	33.01	33.12	32.90	33.12	32.62	1.79%	11,907
Nov 7, 2025	32.40	32.54	32.26	32.54	32.04	-0.13%	7,417
Nov 6, 2025	32.86	32.90	32.53	32.58	32.08	-0.94%	26,071
Nov 5, 2025	32.60	32.96	32.60	32.89	32.39	1.03%	21,394
Nov 4, 2025	32.65	32.80	32.53	32.56	32.06	-1.82%	174,102
Nov 3, 2025	33.16	33.16	32.88	33.16	32.65	0.82%	90,886
Oct 31, 2025	32.89	32.92	32.77	32.89	32.39	-	18,335
Oct 30, 2025	32.88	33.04	32.81	32.89	32.39	-1.14%	36,469
Oct 29, 2025	33.47	33.47	33.24	33.27	32.76	0.51%	10,078
Oct 28, 2025	32.99	33.17	32.98	33.10	32.60	-0.15%	26,674
Oct 27, 2025	33.09	33.17	33.06	33.15	32.64	0.97%	18,600
Oct 24, 2025	32.88	32.94	32.81	32.83	32.33	0.53%	15,048
Oct 23, 2025	32.55	32.72	32.51	32.66	32.16	0.82%	18,637
Oct 22, 2025	32.54	32.54	32.25	32.40	31.90	0.33%	14,507
Oct 21, 2025	32.47	32.47	32.25	32.29	31.80	-1.49%	108,403
Oct 20, 2025	32.54	32.78	32.50	32.78	32.28	1.42%	80,632
Oct 17, 2025	32.05	32.38	32.05	32.32	31.83	0.26%	95,195
Oct 16, 2025	32.27	32.41	32.07	32.24	31.75	0.52%	101,247
Oct 15, 2025	31.95	32.07	31.79	32.07	31.58	2.03%	20,637
Oct 14, 2025	31.29	31.62	31.25	31.43	30.95	-0.82%	16,715
Oct 13, 2025	31.62	31.78	31.62	31.69	31.21	2.66%	9,139
Oct 10, 2025	31.97	31.99	30.85	30.87	30.40	-3.29%	28,451
Oct 9, 2025	32.22	32.22	31.86	31.92	31.43	-0.84%	36,114