John Hancock Multifactor Developed International ETF (JHMD)
NYSEARCA: JHMD · Real-Time Price · USD
41.10
+0.06 (0.15%)
At close: Dec 5, 2025, 4:00 PM EST
41.10
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
JHMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.25 | 41.29 | 41.04 | 41.10 | 41.10 | 0.15% | 43,157 |
| Dec 4, 2025 | 41.20 | 41.28 | 41.03 | 41.04 | 41.04 | 0.15% | 30,668 |
| Dec 3, 2025 | 40.94 | 41.11 | 40.81 | 40.98 | 40.98 | 0.34% | 53,803 |
| Dec 2, 2025 | 40.88 | 40.88 | 40.71 | 40.84 | 40.84 | 0.45% | 35,526 |
| Dec 1, 2025 | 40.81 | 40.87 | 40.66 | 40.66 | 40.66 | -0.41% | 51,656 |
| Nov 28, 2025 | 40.78 | 40.88 | 40.69 | 40.83 | 40.83 | 0.39% | 14,217 |
| Nov 26, 2025 | 40.51 | 40.78 | 40.46 | 40.67 | 40.67 | 1.07% | 130,148 |
| Nov 25, 2025 | 40.11 | 40.37 | 39.95 | 40.24 | 40.24 | 1.39% | 82,292 |
| Nov 24, 2025 | 39.74 | 39.89 | 39.67 | 39.69 | 39.69 | -0.25% | 194,725 |
| Nov 21, 2025 | 39.48 | 39.87 | 39.40 | 39.79 | 39.79 | 1.70% | 57,693 |
| Nov 20, 2025 | 39.93 | 39.95 | 39.12 | 39.12 | 39.12 | -1.38% | 36,919 |
| Nov 19, 2025 | 39.73 | 39.85 | 39.52 | 39.67 | 39.67 | -0.28% | 40,861 |
| Nov 18, 2025 | 39.69 | 39.85 | 39.53 | 39.78 | 39.78 | -1.17% | 40,321 |
| Nov 17, 2025 | 40.53 | 40.60 | 40.09 | 40.25 | 40.25 | -1.42% | 40,746 |
| Nov 14, 2025 | 40.71 | 40.92 | 40.64 | 40.83 | 40.83 | -0.05% | 39,831 |
| Nov 13, 2025 | 41.25 | 41.32 | 40.82 | 40.85 | 40.85 | -1.02% | 37,239 |
| Nov 12, 2025 | 41.20 | 41.34 | 41.15 | 41.27 | 41.27 | 0.60% | 34,006 |
| Nov 11, 2025 | 40.92 | 41.10 | 40.89 | 41.02 | 41.02 | 0.85% | 34,363 |
| Nov 10, 2025 | 40.59 | 40.77 | 40.46 | 40.68 | 40.68 | 0.99% | 51,915 |
| Nov 7, 2025 | 40.06 | 40.30 | 39.92 | 40.28 | 40.28 | 0.25% | 44,026 |
| Nov 6, 2025 | 40.25 | 40.27 | 40.03 | 40.18 | 40.18 | -0.10% | 88,395 |
| Nov 5, 2025 | 39.99 | 40.26 | 39.87 | 40.22 | 40.22 | 0.78% | 265,014 |
| Nov 4, 2025 | 39.89 | 40.07 | 39.80 | 39.91 | 39.91 | -0.89% | 33,367 |
| Nov 3, 2025 | 40.29 | 40.33 | 40.08 | 40.27 | 40.27 | -0.10% | 31,011 |
| Oct 31, 2025 | 40.35 | 40.35 | 40.12 | 40.31 | 40.31 | -0.10% | 48,500 |
| Oct 30, 2025 | 40.34 | 40.54 | 40.28 | 40.35 | 40.35 | -0.36% | 37,285 |
| Oct 29, 2025 | 40.84 | 40.84 | 40.34 | 40.50 | 40.50 | -0.74% | 51,063 |
| Oct 28, 2025 | 40.78 | 40.90 | 40.66 | 40.80 | 40.80 | -0.11% | 59,828 |
| Oct 27, 2025 | 40.81 | 40.88 | 40.74 | 40.84 | 40.84 | 0.59% | 60,884 |
| Oct 24, 2025 | 40.60 | 40.61 | 40.52 | 40.60 | 40.60 | 0.40% | 39,071 |
| Oct 23, 2025 | 40.44 | 40.57 | 40.38 | 40.44 | 40.44 | 0.60% | 49,261 |
| Oct 22, 2025 | 40.37 | 40.44 | 40.08 | 40.20 | 40.20 | -0.30% | 126,862 |
| Oct 21, 2025 | 40.56 | 40.56 | 40.28 | 40.32 | 40.32 | -0.76% | 73,447 |
| Oct 20, 2025 | 40.48 | 40.65 | 40.46 | 40.63 | 40.63 | 1.04% | 25,594 |
| Oct 17, 2025 | 40.16 | 40.36 | 40.07 | 40.21 | 40.21 | -0.22% | 123,594 |
| Oct 16, 2025 | 40.29 | 40.43 | 40.11 | 40.30 | 40.30 | 0.60% | 50,676 |
| Oct 15, 2025 | 40.04 | 40.15 | 39.81 | 40.06 | 40.06 | 0.73% | 37,470 |
| Oct 14, 2025 | 39.52 | 39.98 | 39.42 | 39.77 | 39.77 | 0.40% | 203,031 |
| Oct 13, 2025 | 39.46 | 39.68 | 39.41 | 39.61 | 39.61 | 0.69% | 117,461 |
| Oct 10, 2025 | 39.99 | 39.99 | 39.33 | 39.34 | 39.34 | -1.90% | 29,637 |
| Oct 9, 2025 | 40.48 | 40.48 | 39.95 | 40.10 | 40.10 | -0.67% | 53,436 |
| Oct 8, 2025 | 40.45 | 40.52 | 40.28 | 40.37 | 40.37 | 0.30% | 53,515 |
| Oct 7, 2025 | 40.50 | 40.50 | 40.25 | 40.25 | 40.25 | -0.86% | 47,125 |
| Oct 6, 2025 | 40.55 | 40.69 | 40.51 | 40.60 | 40.60 | 0.04% | 54,788 |
| Oct 3, 2025 | 40.51 | 40.62 | 40.47 | 40.59 | 40.59 | 0.89% | 25,505 |
| Oct 2, 2025 | 40.35 | 40.35 | 40.07 | 40.23 | 40.23 | 0.09% | 42,200 |
| Oct 1, 2025 | 40.10 | 40.30 | 40.10 | 40.19 | 40.19 | 0.53% | 49,509 |
| Sep 30, 2025 | 39.82 | 40.00 | 39.74 | 39.98 | 39.98 | 0.30% | 52,599 |
| Sep 29, 2025 | 39.85 | 39.88 | 39.76 | 39.86 | 39.86 | 0.33% | 59,543 |
| Sep 26, 2025 | 39.61 | 39.76 | 39.60 | 39.73 | 39.73 | 0.83% | 33,257 |
| Sep 25, 2025 | 39.39 | 39.48 | 39.27 | 39.40 | 39.40 | -0.69% | 28,321 |
| Sep 24, 2025 | 39.76 | 39.81 | 39.65 | 39.68 | 39.68 | -0.71% | 38,699 |
| Sep 23, 2025 | 40.11 | 40.11 | 39.86 | 39.96 | 39.96 | -0.02% | 39,555 |
| Sep 22, 2025 | 39.90 | 40.03 | 39.77 | 39.97 | 39.97 | 0.24% | 20,083 |
| Sep 19, 2025 | 39.99 | 39.99 | 39.79 | 39.87 | 39.87 | -0.57% | 53,358 |
| Sep 18, 2025 | 40.02 | 40.15 | 39.84 | 40.10 | 40.10 | 0.26% | 70,278 |
| Sep 17, 2025 | 40.04 | 40.30 | 39.89 | 40.00 | 39.99 | -0.39% | 155,647 |
| Sep 16, 2025 | 40.20 | 40.25 | 40.08 | 40.15 | 40.15 | -0.37% | 49,680 |
| Sep 15, 2025 | 40.18 | 40.31 | 40.15 | 40.30 | 40.30 | 0.67% | 30,793 |
| Sep 12, 2025 | 40.07 | 40.08 | 39.88 | 40.03 | 40.03 | -0.32% | 44,158 |
| Sep 11, 2025 | 39.98 | 40.20 | 39.98 | 40.16 | 40.16 | 0.99% | 154,537 |
| Sep 10, 2025 | 39.76 | 39.90 | 39.63 | 39.77 | 39.77 | 0.09% | 101,549 |
| Sep 9, 2025 | 39.74 | 39.76 | 39.65 | 39.73 | 39.73 | -0.05% | 22,158 |
| Sep 8, 2025 | 39.80 | 39.86 | 39.66 | 39.75 | 39.75 | 0.66% | 19,129 |
| Sep 5, 2025 | 39.58 | 39.70 | 39.35 | 39.49 | 39.49 | 0.46% | 39,260 |
| Sep 4, 2025 | 39.19 | 39.31 | 39.08 | 39.31 | 39.31 | 0.74% | 42,022 |
| Sep 3, 2025 | 38.95 | 39.03 | 38.81 | 39.02 | 39.02 | 0.05% | 53,008 |
| Sep 2, 2025 | 38.73 | 39.03 | 38.68 | 39.00 | 39.00 | -0.96% | 30,027 |
| Aug 29, 2025 | 39.30 | 39.41 | 39.29 | 39.38 | 39.38 | -0.45% | 20,418 |
| Aug 28, 2025 | 39.56 | 39.62 | 39.44 | 39.56 | 39.56 | 0.30% | 34,244 |
| Aug 27, 2025 | 39.14 | 39.44 | 39.07 | 39.44 | 39.44 | -0.25% | 48,533 |
| Aug 26, 2025 | 39.47 | 39.55 | 39.37 | 39.54 | 39.54 | -0.15% | 44,604 |
| Aug 25, 2025 | 39.89 | 40.02 | 39.55 | 39.60 | 39.60 | -1.47% | 58,687 |
| Aug 22, 2025 | 39.72 | 40.24 | 39.72 | 40.19 | 40.19 | 1.46% | 25,280 |
| Aug 21, 2025 | 39.65 | 39.67 | 39.51 | 39.61 | 39.61 | -0.65% | 43,854 |
| Aug 20, 2025 | 39.81 | 39.87 | 39.71 | 39.87 | 39.87 | 0.45% | 189,005 |
| Aug 19, 2025 | 39.83 | 39.87 | 39.61 | 39.69 | 39.69 | 0.08% | 67,578 |
| Aug 18, 2025 | 39.66 | 39.70 | 39.53 | 39.66 | 39.66 | -0.35% | 18,703 |
| Aug 15, 2025 | 39.79 | 39.80 | 39.61 | 39.80 | 39.80 | 0.56% | 29,766 |
| Aug 14, 2025 | 39.42 | 39.60 | 39.34 | 39.58 | 39.58 | -0.03% | 61,378 |
| Aug 13, 2025 | 39.48 | 39.68 | 39.40 | 39.59 | 39.59 | 0.69% | 40,197 |
| Aug 12, 2025 | 39.06 | 39.33 | 38.99 | 39.32 | 39.32 | 1.13% | 31,589 |
| Aug 11, 2025 | 38.93 | 38.93 | 38.78 | 38.88 | 38.88 | -0.27% | 29,960 |
| Aug 8, 2025 | 38.86 | 39.02 | 38.84 | 38.99 | 38.99 | 0.55% | 31,945 |
| Aug 7, 2025 | 38.81 | 38.83 | 38.54 | 38.77 | 38.77 | 0.86% | 70,815 |
| Aug 6, 2025 | 38.35 | 38.51 | 38.31 | 38.44 | 38.44 | 0.81% | 111,555 |
| Aug 5, 2025 | 38.20 | 38.20 | 37.99 | 38.13 | 38.13 | 0.26% | 180,651 |
| Aug 4, 2025 | 37.94 | 38.12 | 37.92 | 38.03 | 38.03 | 1.01% | 35,459 |
| Aug 1, 2025 | 37.56 | 37.69 | 37.38 | 37.65 | 37.65 | -0.12% | 76,999 |
| Jul 31, 2025 | 37.82 | 37.86 | 37.60 | 37.70 | 37.70 | -0.93% | 50,711 |
| Jul 30, 2025 | 38.13 | 38.26 | 37.89 | 38.05 | 38.05 | -0.63% | 60,301 |
| Jul 29, 2025 | 38.38 | 38.38 | 38.16 | 38.29 | 38.29 | -0.09% | 41,353 |
| Jul 28, 2025 | 38.50 | 38.50 | 38.26 | 38.33 | 38.33 | -1.80% | 45,977 |
| Jul 25, 2025 | 38.82 | 39.03 | 38.63 | 39.03 | 39.03 | -0.08% | 31,058 |
| Jul 24, 2025 | 39.05 | 39.23 | 39.04 | 39.06 | 39.06 | -0.63% | 60,194 |
| Jul 23, 2025 | 38.84 | 39.31 | 38.81 | 39.31 | 39.31 | 2.63% | 37,444 |
| Jul 22, 2025 | 38.20 | 38.38 | 38.04 | 38.30 | 38.30 | 0.55% | 32,833 |
| Jul 21, 2025 | 38.06 | 38.27 | 37.98 | 38.09 | 38.09 | 0.58% | 118,519 |
| Jul 18, 2025 | 38.14 | 38.14 | 37.76 | 37.87 | 37.87 | -0.16% | 28,046 |
| Jul 17, 2025 | 37.69 | 37.95 | 37.69 | 37.93 | 37.93 | 0.42% | 29,845 |