Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

JHancock Multifactor Developed Intl ETF (JHMD)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

33.99

+0.33

(+1.00%)

At close: 03:58PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	34.07	34.05	33.76	33.99	33.99	34,769
02 May 2024	33.58	33.76	33.44	33.65	33.65	33,300
01 May 2024	33.29	33.54	33.14	33.21	33.21	33,800
30 Apr 2024	33.66	33.72	33.31	33.31	33.31	34,400
29 Apr 2024	33.76	33.89	33.70	33.77	33.77	34,600
26 Apr 2024	33.54	33.74	33.54	33.60	33.60	25,600
25 Apr 2024	33.12	33.52	33.07	33.36	33.36	32,200
24 Apr 2024	33.67	33.72	33.44	33.56	33.56	109,300
23 Apr 2024	33.41	33.75	33.41	33.62	33.62	64,100
22 Apr 2024	33.18	33.50	33.18	33.42	33.42	30,800
19 Apr 2024	32.95	33.08	32.90	32.96	32.96	26,800
18 Apr 2024	33.01	33.15	32.88	32.89	32.89	38,900
17 Apr 2024	33.15	33.19	32.87	32.99	32.99	27,400
16 Apr 2024	33.07	33.12	32.88	32.92	32.92	104,300
15 Apr 2024	33.86	33.86	33.28	33.43	33.43	34,400
12 Apr 2024	33.69	33.78	33.36	33.36	33.36	71,100
11 Apr 2024	34.00	34.03	33.55	33.86	33.86	65,400
10 Apr 2024	33.84	33.99	33.76	33.88	33.88	41,600
09 Apr 2024	34.50	34.53	34.16	34.32	34.32	78,300
08 Apr 2024	34.32	34.44	34.31	34.36	34.36	26,100
05 Apr 2024	34.05	34.22	33.98	34.13	34.13	50,800
04 Apr 2024	34.57	34.57	34.01	34.01	34.01	31,500
03 Apr 2024	34.07	34.35	34.07	34.33	34.33	29,000
02 Apr 2024	34.17	34.17	33.94	34.02	34.02	110,300
01 Apr 2024	34.55	34.55	34.12	34.12	34.12	164,900
28 Mar 2024	34.47	34.55	34.46	34.53	34.53	53,500
27 Mar 2024	34.53	34.67	34.42	34.67	34.67	76,400
26 Mar 2024	34.48	34.51	34.29	34.29	34.29	74,100
25 Mar 2024	34.30	34.39	34.26	34.26	34.26	28,300
22 Mar 2024	34.47	34.47	34.30	34.39	34.39	39,800
21 Mar 2024	34.44	34.51	34.34	34.44	34.44	80,400
20 Mar 2024	34.07	34.50	34.04	34.50	34.50	71,800
19 Mar 2024	34.02	34.18	33.95	34.10	34.10	33,800
18 Mar 2024	34.11	34.12	33.83	33.99	33.99	202,300
15 Mar 2024	34.09	34.13	33.90	34.02	34.02	46,500
14 Mar 2024	34.19	34.22	33.77	33.85	33.85	63,700
13 Mar 2024	34.16	34.25	34.08	34.14	34.14	47,200
12 Mar 2024	33.93	34.14	33.85	34.13	34.13	43,000
11 Mar 2024	33.90	33.90	33.69	33.81	33.81	48,700
08 Mar 2024	34.29	34.29	33.97	34.02	34.02	55,700
07 Mar 2024	34.12	34.21	33.95	34.11	34.11	62,500
06 Mar 2024	33.78	33.88	33.68	33.74	33.74	77,300
05 Mar 2024	33.43	33.58	33.28	33.43	33.43	140,100
04 Mar 2024	33.41	33.51	33.32	33.40	33.40	46,400
01 Mar 2024	33.37	33.54	33.26	33.54	33.54	36,400
29 Feb 2024	33.32	33.34	33.03	33.20	33.20	76,700
28 Feb 2024	33.14	33.23	33.05	33.11	33.11	110,200
27 Feb 2024	33.19	33.33	33.17	33.24	33.24	39,700
26 Feb 2024	33.28	33.32	33.11	33.26	33.26	39,500
23 Feb 2024	33.27	33.33	33.18	33.26	33.26	35,800
22 Feb 2024	33.17	33.24	33.06	33.16	33.16	60,400
21 Feb 2024	32.82	32.96	32.71	32.96	32.96	64,900
20 Feb 2024	32.84	32.98	32.71	32.90	32.90	88,400
16 Feb 2024	32.65	32.81	32.53	32.63	32.63	39,100
15 Feb 2024	32.38	32.70	32.38	32.70	32.70	60,300
14 Feb 2024	32.16	32.30	32.13	32.22	32.22	30,200
13 Feb 2024	32.13	32.18	31.81	32.05	32.05	35,400
12 Feb 2024	32.36	32.57	32.36	32.45	32.45	18,200
09 Feb 2024	32.28	32.42	32.18	32.30	32.30	43,300
08 Feb 2024	32.26	32.29	32.09	32.22	32.22	115,300
07 Feb 2024	32.39	32.43	32.23	32.31	32.31	63,600
06 Feb 2024	32.15	32.37	32.15	32.35	32.35	32,200
05 Feb 2024	32.18	32.24	32.00	32.10	32.10	120,200
02 Feb 2024	32.46	32.46	32.24	32.34	32.34	51,200
01 Feb 2024	32.49	32.71	32.38	32.64	32.64	43,200
31 Jan 2024	32.69	32.72	32.30	32.43	32.43	425,900
30 Jan 2024	32.50	32.53	32.39	32.50	32.50	55,800
29 Jan 2024	32.43	32.64	32.29	32.60	32.60	43,700
26 Jan 2024	32.46	32.46	32.33	32.39	32.39	898,900
25 Jan 2024	32.30	32.30	32.11	32.26	32.26	79,100
24 Jan 2024	32.36	32.36	32.14	32.14	32.14	74,700
23 Jan 2024	32.01	32.01	31.77	31.94	31.94	47,700
22 Jan 2024	32.05	32.15	31.99	31.99	31.99	86,100
19 Jan 2024	31.77	31.94	31.69	31.93	31.93	97,000
18 Jan 2024	31.82	31.90	31.65	31.90	31.90	68,100
17 Jan 2024	31.68	31.68	31.46	31.68	31.68	59,900
16 Jan 2024	32.26	32.26	31.89	32.00	32.00	57,000
12 Jan 2024	32.58	32.60	32.40	32.49	32.49	57,600
11 Jan 2024	32.50	32.50	32.08	32.34	32.34	54,100
10 Jan 2024	32.40	32.42	32.28	32.35	32.35	71,000
09 Jan 2024	32.32	32.32	32.16	32.18	32.18	51,400
08 Jan 2024	32.26	32.54	32.22	32.48	32.48	58,500
05 Jan 2024	32.18	32.46	32.11	32.15	32.15	208,900
04 Jan 2024	32.15	32.29	32.10	32.12	32.12	111,400
03 Jan 2024	32.07	32.13	31.87	32.02	32.02	63,300
02 Jan 2024	32.33	32.45	32.21	32.28	32.28	49,100
29 Dec 2023	32.73	32.73	32.53	32.60	32.60	147,900
28 Dec 2023	32.78	32.78	32.54	32.62	32.62	146,800
27 Dec 2023	32.56	32.70	32.56	32.65	32.65	37,200
26 Dec 2023	32.43	32.60	32.37	32.47	32.47	29,300
26 Dec 2023	0.314 Dividend
22 Dec 2023	32.79	32.89	32.64	32.68	32.37	131,600
21 Dec 2023	32.53	32.67	32.43	32.64	32.33	86,600
20 Dec 2023	32.60	32.60	32.13	32.25	31.94	215,300
19 Dec 2023	32.48	32.54	32.38	32.48	32.17	137,700
18 Dec 2023	32.30	32.30	32.09	32.21	31.90	197,700
15 Dec 2023	32.38	32.38	32.12	32.12	31.81	56,900
14 Dec 2023	32.38	32.53	32.27	32.45	32.14	43,400
13 Dec 2023	31.78	32.21	31.58	32.20	31.89	99,600
12 Dec 2023	31.72	31.79	31.55	31.70	31.40	83,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,475.92+268.82(+1.48%)

CRUDE OIL78.52+0.41(+0.52%)

GOLD FUTURES2,310.40+1.80(+0.08%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP51,131.51+217.12(+0.43%)

Meet one of the UK’s largest unknown start-ups

JHancock Multifactor Developed Intl ETF (JHMD)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,475.92
+268.82(+1.48%)

CRUDE OIL
78.52
+0.41(+0.52%)

GOLD FUTURES
2,310.40
+1.80(+0.08%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
51,131.51
+217.12(+0.43%)