John Hancock Mortgage Backed Securities ETF (JHMB)

JHMB
🏛️ 미국 →
22.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 21.47 21.49 21.40 21.49 0.0M
2024-12-30 21.44 21.45 21.43 21.44 0.0M
2024-12-27 21.38 21.39 21.29 21.36 0.1M
2024-12-26 21.45 21.59 21.45 21.54 0.0M
2024-12-24 21.47 21.49 21.47 21.49 0.0M
2024-12-23 21.50 21.53 21.49 21.49 0.0M
2024-12-20 21.59 21.61 21.56 21.58 0.0M
2024-12-19 21.51 21.52 21.46 21.51 0.0M
2024-12-18 21.72 21.74 21.55 21.56 0.0M
2024-12-17 21.70 21.77 21.65 21.72 0.0M
2024-12-16 21.79 21.79 21.65 21.72 0.0M
2024-12-13 21.82 21.82 21.69 21.70 0.0M
2024-12-12 21.81 21.86 21.79 21.79 0.0M
2024-12-11 21.94 21.94 21.89 21.89 0.0M
2024-12-10 21.91 21.99 21.91 21.96 0.0M
2024-12-09 21.99 21.99 21.95 21.95 0.1M
2024-12-06 22.02 22.11 21.99 22.03 0.0M
2024-12-05 21.91 21.97 21.85 21.95 0.0M
2024-12-04 21.82 21.96 21.82 21.92 0.0M
2024-12-03 21.93 21.93 21.88 21.89 0.0M
2024-12-02 21.81 21.94 21.81 21.89 0.0M
2024-11-29 21.89 21.91 21.89 21.89 0.0M
2024-11-27 21.77 21.84 21.77 21.83 0.0M
2024-11-26 21.71 21.77 21.70 21.76 0.0M
2024-11-25 21.86 21.88 21.82 21.88 0.0M
2024-11-22 21.68 21.70 21.65 21.70 0.0M
2024-11-21 21.69 21.69 21.63 21.66 0.1M
2024-11-20 21.65 21.71 21.64 21.67 0.0M
2024-11-19 21.68 21.68 21.67 21.67 0.0M
2024-11-18 21.60 21.65 21.57 21.64 0.0M
2024-11-15 21.58 21.68 21.58 21.64 0.0M
2024-11-14 21.68 21.68 21.62 21.68 0.0M
2024-11-13 21.64 21.66 21.62 21.64 0.0M
2024-11-12 21.67 21.70 21.61 21.63 0.1M
2024-11-11 21.71 21.74 21.71 21.74 0.0M
2024-11-08 21.80 21.88 21.77 21.81 0.0M
2024-11-07 21.69 21.76 21.69 21.75 0.0M
2024-11-06 21.57 21.64 21.57 21.59 0.2M
2024-11-05 21.66 21.74 21.61 21.71 0.0M
2024-11-04 21.77 21.77 21.67 21.71 0.0M
2024-11-01 21.75 21.76 21.62 21.62 0.0M
2024-10-31 21.63 21.75 21.60 21.70 0.1M
2024-10-30 21.75 21.79 21.70 21.73 0.1M
2024-10-29 21.64 21.74 21.64 21.74 0.0M
2024-10-28 21.83 21.84 21.75 21.81 0.2M
2024-10-25 21.88 21.88 21.81 21.84 0.0M
2024-10-24 21.89 21.93 21.83 21.86 0.0M
2024-10-23 21.86 21.86 21.81 21.84 0.0M
2024-10-22 22.05 22.05 21.91 21.91 0.0M
2024-10-21 21.95 21.98 21.92 21.92 0.0M
2024-10-18 22.10 22.10 22.05 22.05 0.0M
2024-10-17 22.08 22.08 22.06 22.06 0.1M
2024-10-16 22.09 22.15 22.09 22.11 0.0M
2024-10-15 22.07 22.10 22.05 22.09 0.0M
2024-10-14 21.99 22.15 21.99 22.03 0.0M
2024-10-11 22.07 22.08 22.05 22.05 0.0M
2024-10-10 22.04 22.10 22.02 22.03 0.0M
2024-10-09 22.07 22.07 22.06 22.06 0.0M
2024-10-08 22.12 22.12 22.09 22.11 0.0M
2024-10-07 22.08 22.12 22.00 22.11 0.0M
2024-10-04 22.21 22.21 22.13 22.14 0.1M
2024-10-03 22.34 22.34 22.30 22.31 0.0M
2024-10-02 22.35 22.37 22.35 22.37 0.0M
2024-10-01 22.43 22.52 22.40 22.44 0.0M
2024-09-30 22.40 22.40 22.35 22.35 0.0M
2024-09-27 22.40 22.47 22.39 22.41 0.0M
2024-09-26 22.36 22.42 22.36 22.37 0.0M
2024-09-25 22.49 22.49 22.45 22.45 0.0M
2024-09-24 22.46 22.51 22.46 22.49 0.0M
2024-09-23 22.45 22.57 22.43 22.54 0.0M
2024-09-20 22.47 22.49 22.45 22.47 0.0M
2024-09-19 22.46 22.49 22.40 22.48 0.0M
2024-09-18 22.54 22.60 22.54 22.59 0.0M
2024-09-17 22.61 22.63 22.42 22.59 0.0M
2024-09-16 22.61 22.79 22.61 22.79 0.0M
2024-09-13 22.55 22.57 22.55 22.56 0.0M
2024-09-12 22.53 22.54 22.53 22.53 0.0M
2024-09-11 22.55 22.57 22.55 22.56 0.0M
2024-09-10 22.46 22.55 22.46 22.55 0.0M
2024-09-09 22.42 22.48 22.42 22.48 0.1M
2024-09-06 22.41 22.44 22.40 22.44 0.0M
2024-09-05 22.38 22.41 22.38 22.41 0.0M
2024-09-04 22.31 22.33 22.24 22.33 0.0M
2024-09-03 22.20 22.24 22.20 22.24 0.0M
2024-08-30 22.18 22.27 22.17 22.17 0.0M
2024-08-29 22.19 22.21 22.19 22.19 0.0M
2024-08-28 22.25 22.28 22.23 22.23 0.0M
2024-08-27 22.29 22.35 22.29 22.35 0.0M
2024-08-26 22.41 22.41 22.34 22.35 0.0M
2024-08-23 22.33 22.40 22.31 22.36 0.0M
2024-08-22 22.28 22.28 22.25 22.28 0.0M
2024-08-21 22.33 22.39 22.33 22.34 0.0M
2024-08-20 22.28 22.28 22.28 22.28 0.0M
2024-08-19 22.24 22.24 22.19 22.21 0.0M
2024-08-16 22.18 22.18 22.18 22.18 0.0M
2024-08-15 22.11 22.18 22.11 22.15 0.0M
2024-08-14 22.26 22.26 22.25 22.25 0.0M
2024-08-13 22.18 22.25 22.18 22.22 0.0M
2024-08-12 22.14 22.15 22.13 22.13 0.0M
2024-08-09 22.10 22.13 22.10 22.12 0.0M
2024-08-08 22.04 22.04 22.02 22.04 0.0M
2024-08-07 22.06 22.06 22.06 22.06 0.0M
2024-08-06 22.19 22.19 22.16 22.16 0.0M
2024-08-05 22.34 22.34 22.30 22.30 0.0M
2024-08-02 22.27 22.28 22.21 22.28 0.0M
2024-08-01 22.02 22.03 22.02 22.02 0.0M
2024-07-31 21.84 21.91 21.84 21.91 0.0M
2024-07-30 21.76 21.80 21.76 21.79 0.0M
2024-07-29 21.73 21.75 21.73 21.75 0.0M
2024-07-26 21.79 21.79 21.79 21.79 0.0M
2024-07-25 21.73 21.73 21.71 21.71 0.0M
2024-07-24 21.75 21.75 21.68 21.69 0.0M
2024-07-23 21.77 21.78 21.74 21.75 0.0M
2024-07-22 21.76 21.76 21.72 21.72 0.0M
2024-07-19 21.73 21.73 21.73 21.73 0.0M
2024-07-18 21.84 21.84 21.84 21.84 0.0M
2024-07-17 21.81 21.89 21.81 21.86 0.0M
2024-07-16 21.74 21.82 21.74 21.82 0.0M
2024-07-15 21.77 21.77 21.74 21.74 0.0M
2024-07-12 21.80 21.82 21.79 21.81 0.0M
2024-07-11 21.78 21.78 21.74 21.74 0.0M
2024-07-10 21.61 21.65 21.61 21.65 0.0M
2024-07-09 21.61 21.69 21.61 21.65 0.0M
2024-07-08 21.60 21.62 21.60 21.62 0.0M
2024-07-05 21.62 21.63 21.62 21.63 0.2M
2024-07-03 21.47 21.47 21.47 21.47 0.0M
2024-07-02 21.39 21.39 21.35 21.36 0.0M
2024-07-01 21.36 21.36 21.34 21.34 0.0M
2024-06-28 21.57 21.57 21.50 21.50 0.0M
2024-06-27 21.56 21.57 21.54 21.56 0.0M
2024-06-26 21.54 21.55 21.53 21.54 0.0M
2024-06-25 21.72 21.72 21.70 21.70 0.0M
2024-06-24 21.71 21.72 21.70 21.70 0.0M
2024-06-21 21.69 21.73 21.67 21.71 0.0M
2024-06-20 21.67 21.72 21.66 21.72 0.0M
2024-06-18 21.66 21.72 21.66 21.71 0.0M
2024-06-17 21.63 21.68 21.62 21.66 0.0M
2024-06-14 21.72 21.72 21.69 21.70 0.0M
2024-06-13 21.67 21.69 21.67 21.69 0.0M
2024-06-12 21.62 21.68 21.56 21.56 0.0M
2024-06-11 21.35 21.46 21.35 21.45 0.0M
2024-06-10 21.34 21.36 21.31 21.36 0.0M
2024-06-07 21.42 21.44 21.40 21.40 0.0M
2024-06-06 21.58 21.58 21.58 21.58 0.0M
2024-06-05 21.50 21.54 21.50 21.54 0.0M
2024-06-04 21.45 21.51 21.45 21.51 0.0M
2024-06-03 21.33 21.39 21.33 21.39 0.0M
2024-05-31 21.26 21.29 21.26 21.29 0.0M
2024-05-30 21.18 21.21 21.16 21.20 0.0M
2024-05-29 21.10 21.12 21.10 21.12 0.0M
2024-05-28 21.32 21.32 21.30 21.30 0.0M
2024-05-24 21.39 21.41 21.38 21.41 0.0M
2024-05-23 21.38 21.38 21.37 21.37 0.0M
2024-05-22 21.47 21.47 21.44 21.44 0.0M
2024-05-21 21.46 21.46 21.45 21.45 0.0M
2024-05-20 21.44 21.47 21.43 21.44 0.0M
2024-05-17 21.43 21.46 21.43 21.46 0.0M
2024-05-16 21.52 21.52 21.52 21.52 0.0M
2024-05-15 21.56 21.56 21.56 21.56 0.0M
2024-05-14 21.40 21.43 21.40 21.43 0.0M
2024-05-13 21.35 21.35 21.31 21.32 0.0M
2024-05-10 21.32 21.38 21.27 21.27 0.0M
2024-05-09 21.33 21.43 21.33 21.43 0.0M
2024-05-08 21.32 21.32 21.31 21.32 0.0M
2024-05-07 21.32 21.41 21.32 21.41 0.0M
2024-05-06 21.25 21.25 21.25 21.25 0.0M
2024-05-03 21.24 21.26 21.22 21.26 0.0M
2024-05-02 21.01 21.12 21.01 21.10 0.0M
2024-05-01 20.97 21.04 20.97 21.04 0.0M
2024-04-30 21.00 21.00 20.96 20.96 0.0M
2024-04-29 21.00 21.04 21.00 21.01 0.0M
2024-04-26 20.95 20.95 20.95 20.95 0.0M
2024-04-25 20.92 20.95 20.92 20.95 0.0M
2024-04-24 21.05 21.07 21.05 21.07 0.0M
2024-04-23 21.12 21.12 21.12 21.12 0.0M
2024-04-22 21.06 21.10 21.06 21.07 0.0M
2024-04-19 21.06 21.06 21.06 21.06 0.0M
2024-04-18 21.03 21.05 21.03 21.04 0.0M
2024-04-17 21.06 21.12 21.06 21.11 0.0M
2024-04-16 20.96 21.00 20.96 21.00 0.0M
2024-04-15 21.04 21.09 21.03 21.06 0.0M
2024-04-12 21.17 21.20 21.17 21.20 0.0M
2024-04-11 21.17 21.17 21.07 21.11 0.0M
2024-04-10 21.22 21.23 21.12 21.15 0.0M
2024-04-09 21.42 21.64 21.38 21.64 0.0M
2024-04-08 21.36 21.36 21.33 21.35 0.0M
2024-04-05 21.38 21.43 21.35 21.35 0.0M
2024-04-04 21.45 21.48 21.44 21.47 0.0M
2024-04-03 21.42 21.44 21.42 21.44 0.0M
2024-04-02 21.39 21.43 21.39 21.42 0.0M
2024-04-01 21.45 21.46 21.45 21.45 0.0M
2024-03-28 21.56 21.60 21.56 21.58 0.1M
2024-03-27 21.61 21.61 21.61 21.61 0.0M
2024-03-26 21.53 21.57 21.52 21.57 0.0M
2024-03-25 21.52 21.58 21.52 21.55 0.0M
2024-03-22 21.61 21.61 21.61 21.61 0.0M
2024-03-21 21.53 21.53 21.53 21.53 0.0M
2024-03-20 21.56 21.57 21.55 21.55 0.0M
2024-03-19 21.48 21.51 21.48 21.50 0.0M
2024-03-18 21.47 21.47 21.42 21.46 0.0M
2024-03-15 21.45 21.50 21.45 21.49 0.0M
2024-03-14 21.54 21.54 21.47 21.47 0.0M
2024-03-13 21.66 21.66 21.61 21.61 0.0M
2024-03-12 21.67 21.67 21.67 21.67 0.0M
2024-03-11 21.76 21.76 21.69 21.72 0.0M
2024-03-08 21.72 21.72 21.72 21.72 0.0M
2024-03-07 21.71 21.71 21.71 21.71 0.0M
2024-03-06 21.68 21.68 21.63 21.65 0.0M
2024-03-05 21.54 21.63 21.54 21.63 0.0M
2024-03-04 21.47 21.48 21.47 21.48 0.0M
2024-03-01 21.35 21.54 21.35 21.54 0.0M
2024-02-29 21.42 21.42 21.42 21.42 0.0M
2024-02-28 21.30 21.33 21.22 21.29 0.0M
2024-02-27 21.32 21.32 21.30 21.30 0.4M
2024-02-26 21.37 21.37 21.29 21.35 0.0M
2024-02-23 21.48 21.48 21.48 21.48 0.0M
2024-02-22 21.35 21.35 21.34 21.35 0.0M
2024-02-21 21.41 21.41 21.32 21.32 0.0M
2024-02-20 21.46 21.50 21.44 21.47 0.0M
2024-02-16 21.40 21.41 21.40 21.41 0.0M
2024-02-15 21.51 21.51 21.51 21.51 0.0M
2024-02-14 21.46 21.51 21.46 21.50 0.0M
2024-02-13 21.43 21.44 21.35 21.35 0.1M
2024-02-12 21.59 21.62 21.53 21.57 0.0M
2024-02-09 21.54 21.55 21.53 21.55 0.0M
2024-02-08 21.57 21.62 21.56 21.58 0.0M
2024-02-07 21.61 21.62 21.60 21.62 0.0M
2024-02-06 21.65 21.66 21.65 21.66 0.0M
2024-02-05 21.51 21.53 21.49 21.52 0.0M
2024-02-02 21.69 21.71 21.67 21.70 0.0M
2024-02-01 21.88 21.95 21.88 21.95 0.0M
2024-01-31 21.83 21.83 21.76 21.76 0.0M
2024-01-30 21.65 21.65 21.65 21.65 0.0M
2024-01-29 21.63 21.63 21.63 21.63 0.0M
2024-01-26 21.49 21.52 21.49 21.52 0.0M
2024-01-25 21.56 21.60 21.54 21.59 0.0M
2024-01-24 21.51 21.61 21.50 21.50 0.0M
2024-01-23 21.53 21.54 21.51 21.52 0.0M
2024-01-22 21.55 21.55 21.55 21.55 0.0M
2024-01-19 21.50 21.53 21.50 21.52 0.0M
2024-01-18 21.52 21.52 21.52 21.52 0.0M
2024-01-17 21.54 21.58 21.53 21.58 0.0M
2024-01-16 21.67 21.71 21.62 21.62 0.0M
2024-01-12 21.83 21.83 21.83 21.83 0.0M
2024-01-11 21.68 21.76 21.68 21.76 0.0M
2024-01-10 21.66 21.68 21.64 21.64 0.0M
2024-01-09 21.65 21.66 21.65 21.65 0.0M
2024-01-08 21.69 21.69 21.67 21.67 0.0M
2024-01-05 21.55 21.55 21.55 21.55 0.0M
2024-01-04 21.55 21.60 21.55 21.60 0.0M
2024-01-03 21.73 21.76 21.73 21.73 0.0M
2024-01-02 21.73 21.73 21.69 21.70 0.0M