John Hancock Corporate Bond ETF (JHCB)
NYSEARCA: JHCB · Real-Time Price · USD
20.93
0.00 (0.00%)
May 12, 2025, 4:00 PM - Market closed
JHCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 20.92 | 21.01 | 20.88 | 20.93 | 20.93 | 0.02% | 11,929 |
| May 9, 2025 | 20.96 | 20.97 | 20.93 | 20.93 | 20.93 | -0.07% | 8,692 |
| May 8, 2025 | 20.95 | 20.95 | 20.89 | 20.94 | 20.94 | -0.15% | 5,469 |
| May 7, 2025 | 20.93 | 21.00 | 20.93 | 20.97 | 20.97 | 0.14% | 4,340 |
| May 6, 2025 | 20.84 | 20.97 | 20.82 | 20.94 | 20.94 | 0.29% | 32,928 |
| May 5, 2025 | 20.87 | 20.92 | 20.87 | 20.88 | 20.88 | -0.03% | 34,075 |
| May 2, 2025 | 20.90 | 20.90 | 20.86 | 20.89 | 20.89 | -0.25% | 13,307 |
| May 1, 2025 | 20.93 | 20.98 | 20.93 | 20.94 | 20.94 | -0.53% | 4,526 |
| Apr 30, 2025 | 21.02 | 21.05 | 20.98 | 21.05 | 21.05 | -0.09% | 3,992 |
| Apr 29, 2025 | 21.02 | 21.09 | 21.02 | 21.07 | 21.07 | 0.10% | 15,996 |
| Apr 28, 2025 | 20.96 | 21.05 | 20.96 | 21.05 | 21.05 | -0.05% | 4,864 |
| Apr 25, 2025 | 20.99 | 21.08 | 20.99 | 21.06 | 20.97 | 0.45% | 1,370 |
| Apr 24, 2025 | 20.90 | 20.97 | 20.89 | 20.97 | 20.87 | 0.80% | 6,866 |
| Apr 23, 2025 | 20.93 | 21.04 | 20.80 | 20.80 | 20.71 | 0.36% | 43,311 |
| Apr 22, 2025 | 20.75 | 20.86 | 20.73 | 20.73 | 20.63 | 0.34% | 13,122 |
| Apr 21, 2025 | 20.75 | 20.76 | 20.66 | 20.66 | 20.56 | -0.82% | 3,762 |
| Apr 17, 2025 | 20.86 | 20.86 | 20.83 | 20.83 | 20.73 | -0.07% | 6,922 |
| Apr 16, 2025 | 20.76 | 20.94 | 20.75 | 20.84 | 20.75 | 0.38% | 14,342 |
| Apr 15, 2025 | 20.71 | 20.82 | 20.71 | 20.76 | 20.67 | 0.43% | 17,668 |
| Apr 14, 2025 | 20.67 | 20.71 | 20.64 | 20.67 | 20.58 | 0.56% | 3,642 |
| Apr 11, 2025 | 20.40 | 20.56 | 20.38 | 20.56 | 20.46 | 0.04% | 1,762 |
| Apr 10, 2025 | 20.73 | 20.78 | 20.55 | 20.55 | 20.46 | -1.41% | 6,019 |
| Apr 9, 2025 | 20.45 | 20.89 | 20.40 | 20.84 | 20.75 | 1.29% | 4,382 |
| Apr 8, 2025 | 20.80 | 20.86 | 20.58 | 20.58 | 20.48 | -1.42% | 1,682 |
| Apr 7, 2025 | 21.02 | 21.13 | 20.81 | 20.87 | 20.78 | -1.82% | 12,751 |
| Apr 4, 2025 | 21.35 | 21.35 | 20.83 | 21.26 | 21.16 | -0.27% | 13,040 |
| Apr 3, 2025 | 21.36 | 21.38 | 21.32 | 21.32 | 21.22 | 0.01% | 3,230 |
| Apr 2, 2025 | 21.30 | 21.31 | 21.28 | 21.31 | 21.22 | -0.60% | 5,756 |
| Apr 1, 2025 | 21.28 | 21.44 | 21.28 | 21.44 | 21.34 | 0.99% | 6,632 |
| Mar 31, 2025 | 21.22 | 21.23 | 21.18 | 21.23 | 21.14 | 0.10% | 4,205 |
| Mar 28, 2025 | 21.18 | 21.21 | 21.16 | 21.21 | 21.11 | 0.51% | 6,517 |
| Mar 27, 2025 | 21.10 | 21.11 | 21.09 | 21.10 | 21.01 | -0.64% | 4,005 |
| Mar 26, 2025 | 21.24 | 21.25 | 21.22 | 21.24 | 21.05 | -0.26% | 7,698 |
| Mar 25, 2025 | 21.25 | 21.31 | 21.25 | 21.29 | 21.10 | 0.19% | 2,333 |
| Mar 24, 2025 | 21.27 | 21.27 | 21.24 | 21.25 | 21.06 | -0.40% | 1,493 |
| Mar 21, 2025 | 21.35 | 21.36 | 21.28 | 21.34 | 21.15 | -0.09% | 26,503 |
| Mar 20, 2025 | 21.40 | 21.40 | 21.31 | 21.36 | 21.17 | -0.09% | 41,762 |
| Mar 19, 2025 | 21.24 | 21.38 | 21.24 | 21.38 | 21.19 | 0.40% | 2,870 |
| Mar 18, 2025 | 21.22 | 21.29 | 21.21 | 21.29 | 21.10 | 0.24% | 7,469 |
| Mar 17, 2025 | 21.23 | 21.28 | 21.23 | 21.24 | 21.05 | 0.21% | 3,778 |
| Mar 14, 2025 | 21.21 | 21.25 | 21.19 | 21.20 | 21.01 | -0.02% | 1,699 |
| Mar 13, 2025 | 21.08 | 21.21 | 21.08 | 21.20 | 21.01 | 0.16% | 4,939 |
| Mar 12, 2025 | 21.22 | 21.22 | 21.17 | 21.17 | 20.98 | -0.28% | 1,613 |
| Mar 11, 2025 | 21.31 | 21.31 | 21.23 | 21.23 | 21.04 | -0.49% | 4,594 |
| Mar 10, 2025 | 21.34 | 21.37 | 21.33 | 21.33 | 21.14 | 0.23% | 5,031 |
| Mar 7, 2025 | 21.34 | 21.36 | 21.28 | 21.28 | 21.09 | -0.14% | 4,402 |
| Mar 6, 2025 | 21.30 | 21.33 | 21.27 | 21.31 | 21.12 | -0.24% | 10,610 |
| Mar 5, 2025 | 21.44 | 21.44 | 21.34 | 21.36 | 21.17 | -0.23% | 6,780 |
| Mar 4, 2025 | 21.42 | 21.45 | 21.39 | 21.41 | 21.22 | -0.19% | 12,165 |
| Mar 3, 2025 | 21.38 | 21.47 | 21.38 | 21.45 | 21.26 | 0.22% | 4,134 |