John Hancock Variable Insurance Trust - 500 Index Trust (JFIVX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 06:46PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| Apr 16, 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| Apr 15, 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
| Apr 12, 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| Apr 11, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| Apr 10, 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| Apr 09, 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
| Apr 08, 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| Apr 05, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| Apr 04, 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| Apr 03, 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
| Apr 02, 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| Apr 01, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| Mar 28, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| Mar 27, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| Mar 26, 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| Mar 25, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| Mar 22, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| Mar 21, 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
| Mar 20, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
| Mar 19, 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| Mar 18, 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| Mar 15, 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| Mar 14, 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
| Mar 13, 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
| Mar 12, 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| Mar 11, 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
| Mar 08, 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
| Mar 07, 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| Mar 06, 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| Mar 05, 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
| Mar 04, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| Mar 01, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| Feb 29, 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
| Feb 28, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| Feb 27, 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| Feb 26, 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
| Feb 23, 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
| Feb 22, 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
| Feb 21, 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| Feb 20, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| Feb 16, 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
| Feb 15, 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
| Feb 14, 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
| Feb 13, 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| Feb 12, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| Feb 09, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| Feb 08, 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| Feb 07, 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| Feb 06, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
| Feb 05, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
| Feb 02, 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
| Feb 01, 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
| Jan 31, 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
| Jan 30, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
| Jan 29, 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
| Jan 26, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
| Jan 25, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| Jan 24, 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| Jan 23, 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
| Jan 22, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
| Jan 19, 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
| Jan 18, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| Jan 17, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
| Jan 16, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| Jan 12, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| Jan 11, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
| Jan 10, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
| Jan 09, 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
| Jan 08, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
| Jan 05, 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| Jan 04, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| Jan 03, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| Jan 02, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
| Dec 29, 2023 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
| Dec 28, 2023 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| Dec 27, 2023 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
| Dec 26, 2023 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
| Dec 22, 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| Dec 21, 2023 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
| Dec 20, 2023 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| Dec 19, 2023 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| Dec 18, 2023 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
| Dec 15, 2023 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
| Dec 14, 2023 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
| Dec 13, 2023 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
| Dec 12, 2023 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| Dec 11, 2023 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| Dec 08, 2023 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| Dec 07, 2023 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
| Dec 06, 2023 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
| Dec 05, 2023 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| Dec 04, 2023 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| Dec 01, 2023 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| Nov 30, 2023 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| Nov 29, 2023 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| Nov 28, 2023 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| Nov 27, 2023 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| Nov 24, 2023 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.