John Hancock Multifactor Emerging Markets ETF (JHEM)

NYSEARCA: JHEM · Real-Time Price · USD

37.39

-0.22 (-0.60%)

At close: Apr 28, 2026, 4:00 PM EDT

37.39

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

JHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	37.71	37.71	37.53	37.62	37.62	-0.11%	18,232
Apr 24, 2026	37.46	37.68	37.43	37.66	37.66	1.73%	6,044
Apr 23, 2026	37.37	37.50	37.01	37.02	37.02	-2.05%	10,744
Apr 22, 2026	37.68	37.80	37.68	37.80	37.80	1.79%	5,242
Apr 21, 2026	37.78	37.83	37.13	37.13	37.13	-1.42%	23,810
Apr 20, 2026	37.63	37.73	37.44	37.67	37.67	-0.70%	18,427
Apr 17, 2026	37.85	38.25	37.84	37.93	37.93	1.96%	22,330
Apr 16, 2026	37.21	37.36	37.18	37.20	37.20	0.54%	570,813
Apr 15, 2026	36.96	37.04	36.91	37.00	37.00	-0.05%	13,413
Apr 14, 2026	36.93	37.10	36.93	37.02	37.02	1.30%	18,825
Apr 13, 2026	35.94	36.59	35.94	36.55	36.54	0.87%	120,630
Apr 10, 2026	36.27	36.40	36.13	36.23	36.23	0.53%	20,884
Apr 9, 2026	35.78	36.23	35.66	36.04	36.04	-0.08%	881,412
Apr 8, 2026	36.30	36.31	35.85	36.07	36.07	5.19%	22,295
Apr 7, 2026	34.37	34.41	34.02	34.29	34.29	-0.67%	524,026
Apr 6, 2026	34.37	34.52	34.29	34.52	34.52	1.06%	12,839
Apr 2, 2026	33.61	34.31	33.61	34.16	34.16	-0.76%	14,587
Apr 1, 2026	34.28	34.62	34.28	34.42	34.42	0.47%	1,190,774
Mar 31, 2026	33.26	34.26	33.21	34.26	34.26	3.25%	30,134
Mar 30, 2026	33.50	33.50	32.95	33.18	33.18	-0.72%	15,575
Mar 27, 2026	33.43	33.58	33.30	33.42	33.42	-0.52%	16,924
Mar 26, 2026	34.07	34.20	33.57	33.60	33.60	-2.85%	1,245,732
Mar 25, 2026	34.64	34.76	34.53	34.58	34.58	1.67%	24,989
Mar 24, 2026	33.82	34.16	33.82	34.01	34.01	-1.79%	24,211
Mar 23, 2026	34.29	34.85	34.23	34.63	34.63	2.86%	39,393
Mar 20, 2026	34.45	34.45	33.58	33.67	33.67	-3.14%	1,283,413
Mar 19, 2026	34.18	34.98	34.18	34.76	34.76	-0.06%	11,509
Mar 18, 2026	35.19	35.23	34.78	34.78	34.78	-1.85%	12,093
Mar 17, 2026	35.53	35.63	35.33	35.44	35.44	0.37%	16,969
Mar 16, 2026	35.13	35.47	35.13	35.30	35.30	2.66%	16,057
Mar 13, 2026	34.78	35.06	34.33	34.39	34.39	-0.15%	43,946
Mar 12, 2026	34.94	34.94	34.43	34.44	34.44	-2.71%	8,473
Mar 11, 2026	35.23	35.49	35.18	35.40	35.40	0.28%	13,548
Mar 10, 2026	35.27	35.97	35.12	35.30	35.30	0.24%	24,364
Mar 9, 2026	34.23	35.38	34.02	35.22	35.22	1.63%	24,699
Mar 6, 2026	34.33	34.89	34.25	34.65	34.65	-0.52%	37,907
Mar 5, 2026	34.94	35.39	34.43	34.83	34.83	-2.11%	326,331
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