Skip to main content

JH Multifactor Media and Communication ETF (NY: JHCS )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 25.83 25.86 25.80 25.86 412 +0.01(+0.05%)
Aug 29, 2019 25.85 25.85 25.85 25.85 129 +0.29(+1.14%)
Aug 28, 2019 25.52 25.56 25.52 25.56 298 +0.12(+0.46%)
Aug 27, 2019 25.94 25.94 25.44 25.44 441 -0.01(-0.06%)
Aug 26, 2019 25.46 25.46 25.46 25.46 0 +0.38(+1.51%)
Aug 23, 2019 25.38 25.38 25.08 25.08 1,030 -0.71(-2.76%)
Aug 22, 2019 25.77 25.79 25.77 25.79 312 -0.02(-0.09%)
Aug 21, 2019 25.81 25.81 25.81 25.81 2 +0.17(+0.67%)
Aug 20, 2019 25.57 25.70 25.57 25.64 985 -0.15(-0.59%)
Aug 19, 2019 25.79 25.79 25.79 25.79 0 +0.31(+1.24%)
Aug 16, 2019 25.48 25.48 25.48 25.48 103 +0.28(+1.10%)
Aug 15, 2019 25.20 25.20 25.20 25.20 49 -0.02(-0.06%)
Aug 14, 2019 25.55 25.55 25.22 25.22 301 -0.75(-2.89%)
Aug 13, 2019 25.97 26.06 25.97 25.97 1,129 +0.15(+0.59%)
Aug 12, 2019 25.84 25.84 25.82 25.82 580 -0.17(-0.64%)
Aug 09, 2019 25.98 25.98 25.98 25.98 103 -0.16(-0.61%)
Aug 08, 2019 26.07 26.14 26.07 26.14 207 +0.44(+1.72%)
Aug 07, 2019 25.57 25.70 25.29 25.70 628 -0.06(-0.25%)
Aug 06, 2019 25.48 25.77 25.48 25.76 517 +0.31(+1.23%)
Aug 05, 2019 25.45 25.47 25.28 25.45 1,712 -0.70(-2.69%)
Aug 02, 2019 26.15 26.15 26.15 26.15 103 -0.21(-0.79%)
Aug 01, 2019 26.32 26.36 26.32 26.36 421 -0.15(-0.56%)
Jul 31, 2019 26.74 26.76 26.51 26.51 3,774 -0.22(-0.83%)
Jul 30, 2019 26.76 26.76 26.73 26.73 104 -0.17(-0.61%)
Jul 29, 2019 26.89 26.89 26.89 26.89 61 -0.14(-0.53%)
Jul 26, 2019 26.91 27.04 26.91 27.04 515 +0.46(+1.74%)
Jul 25, 2019 26.61 26.61 26.58 26.58 216 +0.01(+0.03%)
Jul 24, 2019 26.57 26.57 26.57 26.57 3 +0.39(+1.50%)
Jul 23, 2019 26.14 26.18 26.14 26.18 1,030 +0.05(+0.20%)
Jul 22, 2019 26.17 26.17 26.13 26.13 642 -0.00(-0.01%)
Jul 19, 2019 26.13 26.13 26.13 26.13 103 -0.26(-0.97%)
Jul 18, 2019 26.38 26.38 26.38 26.38 110 -0.22(-0.83%)
Jul 17, 2019 26.60 26.60 26.60 26.60 5 -0.25(-0.95%)
Jul 16, 2019 26.85 26.86 26.83 26.86 1,732 -0.03(-0.10%)
Jul 15, 2019 26.84 26.89 26.84 26.89 363 +0.01(+0.05%)
Jul 12, 2019 26.87 26.87 26.87 26.87 103 +0.20(+0.76%)
Jul 11, 2019 26.67 26.67 26.67 26.67 18 -0.01(-0.05%)
Jul 10, 2019 26.60 26.68 26.60 26.68 133 +0.28(+1.06%)
Jul 09, 2019 26.41 26.41 26.41 26.41 25 +0.13(+0.51%)
Jul 08, 2019 26.28 26.28 26.27 26.27 428 -0.16(-0.62%)
Jul 05, 2019 26.43 26.43 26.43 26.43 103 +0.05(+0.20%)
Jul 03, 2019 26.32 26.39 26.32 26.38 618 +0.21(+0.79%)
Jul 02, 2019 26.18 26.18 26.18 26.18 56 +0.21(+0.82%)
Jul 01, 2019 25.96 25.96 25.96 25.96 119 +0.26(+1.00%)
Jun 28, 2019 25.62 25.71 25.62 25.71 103 +0.21(+0.83%)
Jun 27, 2019 25.39 25.53 25.38 25.50 4,268 +0.18(+0.73%)
Jun 26, 2019 25.31 25.31 25.31 25.31 93 -0.12(-0.47%)
Jun 25, 2019 25.57 25.60 25.43 25.43 924 -0.38(-1.47%)
Jun 24, 2019 25.88 25.88 25.79 25.81 567 -0.01(-0.05%)
Jun 21, 2019 26.28 26.28 25.82 25.82 1,341 -0.15(-0.56%)
Jun 20, 2019 25.79 25.97 25.79 25.97 515 +0.10(+0.37%)
Jun 19, 2019 25.77 25.87 25.77 25.87 226 +0.13(+0.51%)
Jun 18, 2019 25.93 25.94 25.74 25.74 451 +0.14(+0.53%)
Jun 17, 2019 25.51 25.60 25.51 25.60 417 +0.18(+0.69%)
Jun 14, 2019 25.39 25.43 25.39 25.43 412 +0.02(+0.09%)
Jun 13, 2019 25.29 25.41 25.29 25.41 103 +0.26(+1.04%)
Jun 12, 2019 25.17 25.18 25.14 25.14 412 -0.04(-0.17%)
Jun 11, 2019 25.30 25.31 25.19 25.19 422 -0.01(-0.03%)
Jun 10, 2019 25.31 25.31 25.18 25.19 326 -0.13(-0.53%)
Jun 07, 2019 25.23 25.33 25.23 25.33 2,476 +0.26(+1.02%)
Jun 06, 2019 24.96 25.07 24.92 25.07 985 +0.12(+0.50%)
Jun 05, 2019 24.85 24.95 24.85 24.95 766 +0.10(+0.38%)
Jun 04, 2019 24.67 24.85 24.67 24.85 107,361 +0.52(+2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.