John Hancock Disciplined Value International Select ETF (JDVI)

JDVI
🏛️ 美国 →
33.37
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 33.37 33.37 33.37 33.37 0.0M
2025-09-25 33.13 33.13 33.06 33.06 0.0M
2025-09-24 33.06 33.18 33.05 33.05 0.0M
2025-09-23 33.25 33.25 33.25 33.25 0.0M
2025-09-22 33.07 33.22 33.07 33.22 0.0M
2025-09-19 33.01 33.01 33.01 33.01 0.0M
2025-09-18 33.10 33.10 33.10 33.10 0.0M
2025-09-17 33.27 33.27 33.00 33.00 0.0M
2025-09-16 33.35 33.35 33.23 33.23 0.0M
2025-09-15 33.27 33.37 33.27 33.37 0.0M
2025-09-12 33.22 33.26 33.18 33.20 0.0M
2025-09-11 33.50 33.50 33.18 33.25 0.0M
2025-09-10 32.80 32.80 32.80 32.80 0.0M
2025-09-09 32.72 32.72 32.62 32.62 0.0M
2025-09-08 32.56 32.64 32.52 32.64 0.0M
2025-09-05 32.29 32.29 32.29 32.29 0.0M
2025-09-04 32.07 32.16 32.07 32.16 0.0M
2025-09-03 32.01 32.01 32.01 32.01 0.0M
2025-09-02 31.97 31.97 31.97 31.97 0.0M
2025-08-29 32.19 32.19 32.19 32.19 0.0M
2025-08-28 32.36 32.49 32.36 32.43 0.0M
2025-08-27 32.31 32.31 32.29 32.29 0.0M
2025-08-26 32.45 32.45 32.45 32.45 0.0M
2025-08-25 32.81 32.81 32.52 32.52 0.0M
2025-08-22 32.69 32.98 32.69 32.98 0.0M
2025-08-21 32.32 32.32 32.32 32.32 0.0M
2025-08-20 32.35 32.39 32.35 32.39 0.0M
2025-08-19 32.37 32.37 32.37 32.37 0.0M
2025-08-18 32.36 32.36 32.36 32.36 0.0M
2025-08-15 32.52 32.52 32.50 32.50 0.0M
2025-08-14 32.35 32.35 32.35 32.35 0.0M
2025-08-13 32.33 32.33 32.33 32.33 0.0M
2025-08-12 32.17 32.17 32.17 32.17 0.0M
2025-08-11 31.72 31.72 31.67 31.70 0.0M
2025-08-08 31.77 31.85 31.77 31.85 0.0M
2025-08-07 31.77 31.77 31.77 31.77 0.0M
2025-08-06 31.46 31.46 31.46 31.46 0.0M
2025-08-05 31.27 31.27 31.27 31.27 0.0M
2025-08-04 31.13 31.13 31.13 31.13 0.0M
2025-08-01 30.78 30.78 30.78 30.78 0.0M
2025-07-31 31.16 31.16 31.05 31.05 0.0M
2025-07-30 31.43 31.43 31.20 31.20 0.0M
2025-07-29 31.39 31.44 31.39 31.44 0.0M
2025-07-28 31.30 31.30 31.29 31.29 0.0M
2025-07-25 31.78 31.86 31.75 31.85 0.0M
2025-07-24 32.19 32.19 32.10 32.10 0.0M
2025-07-23 32.41 32.41 32.41 32.41 0.0M
2025-07-22 31.58 31.80 31.53 31.79 0.0M
2025-07-21 31.54 31.54 31.54 31.54 0.0M
2025-07-18 31.37 31.37 31.37 31.37 0.0M
2025-07-17 31.15 31.38 31.15 31.38 0.0M
2025-07-16 31.28 31.38 31.28 31.38 0.0M
2025-07-15 31.37 31.37 31.37 31.37 0.0M
2025-07-14 31.77 31.77 31.74 31.74 0.0M
2025-07-11 31.74 31.74 31.73 31.73 0.0M
2025-07-10 31.96 32.01 31.96 32.01 0.0M
2025-07-09 31.94 32.01 31.93 32.01 0.0M
2025-07-08 31.83 31.90 31.83 31.89 0.0M
2025-07-07 31.58 31.58 31.58 31.58 0.0M
2025-07-03 31.94 31.94 31.94 31.94 0.0M
2025-07-02 31.94 31.94 31.94 31.94 0.0M
2025-07-01 31.89 31.94 31.89 31.94 0.0M
2025-06-30 32.00 32.00 32.00 32.00 0.0M
2025-06-27 31.85 31.85 31.85 31.85 0.0M
2025-06-26 31.70 31.70 31.70 31.70 0.0M
2025-06-25 31.31 31.31 31.31 31.31 0.0M
2025-06-24 31.44 31.45 31.44 31.45 0.0M
2025-06-23 30.86 31.12 30.86 31.12 0.0M
2025-06-20 30.95 30.95 30.90 30.90 0.0M
2025-06-18 31.04 31.06 31.04 31.05 0.0M
2025-06-17 31.02 31.02 30.89 30.89 0.0M
2025-06-16 31.28 31.28 31.28 31.28 0.0M
2025-06-13 31.09 31.09 31.09 31.09 0.0M
2025-06-12 31.31 31.31 31.30 31.31 0.0M
2025-06-11 31.04 31.04 31.04 31.04 0.0M
2025-06-10 31.04 31.07 31.04 31.07 0.0M
2025-06-09 31.18 31.24 31.18 31.24 0.0M
2025-06-06 31.09 31.09 31.09 31.09 0.0M
2025-06-05 31.05 31.11 31.03 31.03 0.0M
2025-06-04 31.01 31.03 31.01 31.03 0.0M
2025-06-03 30.67 30.67 30.64 30.66 0.0M
2025-06-02 30.65 30.68 30.64 30.68 0.0M
2025-05-30 30.39 30.39 30.39 30.39 0.0M
2025-05-29 30.37 30.37 30.37 30.37 0.0M
2025-05-28 30.24 30.25 30.21 30.21 0.0M
2025-05-27 30.51 30.51 30.51 30.51 0.0M
2025-05-23 30.06 30.06 30.06 30.06 0.0M
2025-05-22 29.79 29.93 29.79 29.92 0.0M
2025-05-21 30.14 30.15 29.92 29.92 0.0M
2025-05-20 29.94 29.96 29.94 29.96 0.0M
2025-05-19 29.70 29.77 29.69 29.77 0.0M
2025-05-16 29.36 29.51 29.31 29.51 0.0M
2025-05-15 29.36 29.36 29.36 29.36 0.0M
2025-05-14 29.12 29.12 29.12 29.12 0.0M
2025-05-13 29.23 29.23 29.23 29.23 0.0M
2025-05-12 29.14 29.14 29.14 29.14 0.0M
2025-05-09 29.08 29.09 29.06 29.09 0.0M
2025-05-08 28.95 28.95 28.88 28.88 0.0M
2025-05-07 28.98 28.98 28.91 28.91 0.0M
2025-05-06 29.15 29.16 29.09 29.16 0.0M
2025-05-05 29.17 29.17 29.16 29.16 0.0M
2025-05-02 29.11 29.11 29.11 29.11 0.0M
2025-05-01 28.66 28.66 28.58 28.61 0.0M
2025-04-30 28.65 28.70 28.65 28.70 0.0M
2025-04-29 28.60 28.60 28.60 28.60 0.0M
2025-04-28 28.50 28.50 28.50 28.50 0.0M
2025-04-25 28.18 28.22 28.18 28.22 0.0M
2025-04-24 27.97 28.05 27.97 28.05 0.0M
2025-04-23 27.85 27.85 27.73 27.73 0.0M
2025-04-22 27.62 27.63 27.61 27.61 0.0M
2025-04-21 27.21 27.21 27.03 27.14 0.0M
2025-04-17 27.23 27.27 27.23 27.27 0.0M
2025-04-16 27.19 27.25 26.92 27.04 0.0M
2025-04-15 27.08 27.11 27.01 27.01 0.0M
2025-04-14 26.76 26.89 26.70 26.87 0.0M
2025-04-11 26.04 26.49 25.92 26.49 0.0M
2025-04-10 25.77 25.77 25.41 25.75 0.0M
2025-04-09 24.64 26.38 24.64 26.38 0.0M
2025-04-08 25.33 25.33 24.57 24.57 0.0M
2025-04-07 25.07 25.07 24.78 24.79 0.0M
2025-04-04 25.54 25.70 25.26 25.26 0.0M
2025-04-03 27.35 29.28 27.17 27.17 0.1M
2025-04-02 27.79 27.81 27.79 27.81 0.0M
2025-04-01 27.77 27.77 27.71 27.71 0.0M
2025-03-31 27.67 27.74 27.67 27.74 0.0M
2025-03-28 27.92 27.92 27.92 27.92 0.0M
2025-03-27 28.28 28.28 28.28 28.28 0.0M
2025-03-26 28.25 28.25 28.25 28.25 0.0M
2025-03-25 28.55 28.55 28.55 28.55 0.0M
2025-03-24 28.44 28.44 28.44 28.44 0.0M
2025-03-21 28.40 28.40 28.40 28.40 0.0M
2025-03-20 28.63 28.63 28.63 28.63 0.0M
2025-03-19 28.90 28.90 28.90 28.90 0.0M
2025-03-18 28.82 28.82 28.82 28.82 0.0M
2025-03-17 28.75 28.75 28.75 28.75 0.0M
2025-03-14 28.39 28.39 28.39 28.39 0.0M
2025-03-13 27.80 27.80 27.80 27.80 0.0M
2025-03-12 27.98 27.98 27.98 27.98 0.0M
2025-03-11 27.61 27.61 27.61 27.61 0.0M
2025-03-10 27.58 27.58 27.58 27.58 0.0M
2025-03-07 28.43 28.43 28.43 28.43 0.0M
2025-03-06 28.23 28.23 28.23 28.23 0.0M
2025-03-05 27.99 28.22 27.99 28.22 0.0M
2025-03-04 27.55 27.66 27.43 27.43 0.0M
2025-03-03 27.79 27.79 27.40 27.49 0.0M
2025-02-28 27.17 27.19 27.17 27.19 0.0M
2025-02-27 27.40 27.40 27.22 27.22 0.0M
2025-02-26 27.70 27.70 27.56 27.56 0.0M
2025-02-25 27.39 27.45 27.39 27.45 0.0M
2025-02-24 27.37 27.37 27.26 27.26 0.0M
2025-02-21 27.53 27.53 27.34 27.34 0.0M
2025-02-20 27.65 27.65 27.65 27.65 0.0M
2025-02-19 27.56 27.56 27.53 27.53 0.0M
2025-02-18 27.81 27.81 27.75 27.78 0.0M
2025-02-14 27.65 27.65 27.59 27.59 0.0M
2025-02-13 27.40 27.43 27.40 27.43 0.0M
2025-02-12 27.08 27.24 27.08 27.19 0.0M
2025-02-11 27.15 27.15 27.15 27.15 0.0M
2025-02-10 27.00 27.00 27.00 27.00 0.0M
2025-02-07 27.06 27.06 26.81 26.81 0.0M
2025-02-06 27.12 27.12 27.04 27.07 0.0M
2025-02-05 27.05 27.05 27.05 27.05 0.0M
2025-02-04 26.73 26.73 26.72 26.72 0.0M
2025-02-03 26.36 26.36 26.32 26.32 0.0M
2025-01-31 26.60 26.60 26.60 26.60 0.0M
2025-01-30 26.77 26.77 26.77 26.77 0.0M
2025-01-29 26.54 26.54 26.54 26.54 0.0M
2025-01-28 26.57 26.57 26.57 26.57 0.0M
2025-01-27 26.55 26.56 26.55 26.55 0.0M
2025-01-24 26.67 26.67 26.62 26.62 0.0M
2025-01-23 26.56 26.56 26.56 26.56 0.0M
2025-01-22 26.37 26.37 26.37 26.37 0.0M
2025-01-21 26.29 26.43 26.29 26.43 0.0M
2025-01-17 25.91 25.91 25.91 25.91 0.0M
2025-01-16 25.70 25.70 25.70 25.70 0.0M
2025-01-15 25.67 25.67 25.67 25.67 0.0M
2025-01-14 25.22 25.22 25.22 25.22 0.0M
2025-01-13 25.08 25.08 25.08 25.08 0.0M
2025-01-10 25.12 25.12 25.12 25.12 0.0M
2025-01-08 25.50 25.50 25.50 25.50 0.0M
2025-01-07 25.73 25.80 25.54 25.54 0.0M
2025-01-06 25.59 25.59 25.59 25.59 0.0M
2025-01-03 25.28 25.33 25.28 25.33 0.0M
2025-01-02 25.17 25.18 25.17 25.18 0.0M