MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
JHMD — John Hancock Multifactor Developed International ETF
NYSE ArcaJohn Hancock Multifactor Developed International ETF
$44.45
+0.54(+1.23%)
- O
- 44.30
- H
- 44.62
- L
- 44.19
- V
- 567.79K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$44.45
Period Return+25.35%
Period High$46.80
Period Low$35.14
Avg Daily Volume101.7K
Total Trading Days365
JHMD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $44.30 | $44.62 | $44.19 | $44.45 | +$0.54 | +1.23% | 567,794 | $44.40 | $44.19 $44.62 |
| Oct 1, 2026 | $44.16 | $44.16 | $43.67 | $43.91 | $-0.44 | -0.99% | 70,786 | $43.95 | $43.67 $44.16 |
| Sep 30, 2026 | $44.79 | $44.84 | $44.31 | $44.35 | $-0.38 | -0.85% | 103,792 | $44.45 | $44.31 $44.84 |
| Sep 29, 2026 | $44.82 | $44.82 | $44.49 | $44.73 | $-0.34 | -0.75% | 70,892 | $44.75 | $44.49 $44.82 |
| Sep 28, 2026 | $45.06 | $45.18 | $44.79 | $45.07 | $-0.19 | -0.42% | 69,421 | $45.08 | $44.79 $45.18 |
| Sep 25, 2026 | $45.09 | $45.28 | $44.91 | $45.26 | +$0.37 | +0.82% | 78,823 | $45.27 | $44.91 $45.28 |
| Sep 24, 2026 | $44.81 | $45.12 | $44.56 | $44.89 | +$0.03 | +0.07% | 211,263 | $44.79 | $44.56 $45.12 |
| Sep 23, 2026 | $45.13 | $45.18 | $44.71 | $44.86 | $-0.81 | -1.76% | 175,325 | $44.97 | $44.71 $45.18 |
| Sep 22, 2026 | $45.63 | $45.78 | $45.40 | $45.67 | +$0.13 | +0.27% | 161,894 | $45.47 | $45.40 $45.78 |
| Sep 21, 2026 | $45.49 | $45.64 | $45.23 | $45.54 | +$0.40 | +0.89% | 128,852 | $45.57 | $45.23 $45.64 |
| Sep 18, 2026 | $45.11 | $45.17 | $44.90 | $45.14 | $-0.57 | -1.25% | 54,892 | $45.07 | $44.90 $45.17 |
| Sep 17, 2026 | $45.71 | $45.77 | $45.56 | $45.71 | +$0.41 | +0.91% | 50,531 | $45.67 | $45.56 $45.77 |
| Sep 16, 2026 | $45.60 | $45.68 | $45.00 | $45.30 | $-0.14 | -0.31% | 142,200 | $45.51 | $45.00 $45.68 |
| Sep 15, 2026 | $45.39 | $45.47 | $45.22 | $45.44 | $-0.20 | -0.44% | 105,738 | $45.33 | $45.22 $45.47 |
| Sep 14, 2026 | $45.60 | $45.89 | $45.33 | $45.64 | $-0.21 | -0.46% | 51,408 | $45.61 | $45.33 $45.89 |
| Sep 11, 2026 | $45.97 | $46.07 | $45.80 | $45.85 | +$0.34 | +0.75% | 32,658 | $45.97 | $45.80 $46.07 |
| Sep 10, 2026 | $45.66 | $45.76 | $45.37 | $45.51 | $-0.22 | -0.49% | 39,097 | $45.55 | $45.37 $45.76 |
| Sep 9, 2026 | $46.19 | $46.65 | $44.65 | $45.73 | $-0.61 | -1.31% | 122,667 | $45.91 | $44.65 $46.65 |
| Sep 8, 2026 | $46.50 | $46.53 | $46.24 | $46.34 | $-0.24 | -0.52% | 49,514 | $46.44 | $46.24 $46.53 |
| Sep 4, 2026 | $46.35 | $46.63 | $46.35 | $46.58 | +$0.10 | +0.22% | 229,923 | $46.59 | $46.35 $46.63 |
| Sep 3, 2026 | $46.43 | $46.67 | $46.27 | $46.48 | +$0.44 | +0.96% | 77,596 | $46.44 | $46.27 $46.67 |
| Sep 2, 2026 | $45.92 | $46.04 | $45.83 | $46.04 | +$0.20 | +0.44% | 36,408 | $45.95 | $45.83 $46.04 |
| Sep 1, 2026 | $45.97 | $46.07 | $45.68 | $45.84 | $-0.29 | -0.63% | 38,045 | $45.98 | $45.68 $46.07 |
| Aug 31, 2026 | $46.40 | $46.40 | $45.95 | $46.13 | $-0.14 | -0.30% | 230,909 | $46.13 | $45.95 $46.40 |
| Aug 28, 2026 | $46.54 | $46.54 | $46.07 | $46.27 | $-0.07 | -0.15% | 38,821 | $46.28 | $46.07 $46.54 |
| Aug 27, 2026 | $46.32 | $46.35 | $46.07 | $46.34 | $-0.16 | -0.34% | 60,461 | $46.26 | $46.07 $46.35 |
| Aug 26, 2026 | $46.72 | $46.72 | $46.37 | $46.50 | $-0.14 | -0.29% | 90,014 | $46.56 | $46.37 $46.72 |
| Aug 25, 2026 | $46.60 | $46.68 | $46.40 | $46.64 | +$0.22 | +0.47% | 87,443 | $46.57 | $46.40 $46.68 |
| Aug 24, 2026 | $46.41 | $46.47 | $46.19 | $46.42 | +$0.03 | +0.06% | 189,333 | $46.39 | $46.19 $46.47 |
| Aug 21, 2026 | $46.46 | $46.52 | $46.35 | $46.39 | +$0.29 | +0.62% | 46,540 | $46.39 | $46.35 $46.52 |