John Hancock Core Bond ETF (JHCR)
NYSEARCA: JHCR · Real-Time Price · USD
24.81
0.00 (0.00%)
May 12, 2025, 4:00 PM - Market open
JHCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.31% | - |
| May 9, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.04% | 40 |
| May 8, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.47% | 3 |
| May 7, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.25% | 3 |
| May 6, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.18% | 98 |
| May 5, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.14% | 98 |
| May 2, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.44% | 84 |
| May 1, 2025 | 25.00 | 25.03 | 25.00 | 25.03 | 25.03 | -0.37% | 576 |
| Apr 30, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.08% | 16 |
| Apr 29, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.22% | 2 |
| Apr 28, 2025 | 25.04 | 25.05 | 25.04 | 25.05 | 25.05 | -0.16% | 860 |
| Apr 25, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.98 | 0.38% | 61 |
| Apr 24, 2025 | 24.97 | 25.00 | 24.96 | 24.99 | 24.89 | 0.66% | 908 |
| Apr 23, 2025 | 24.90 | 24.90 | 24.83 | 24.83 | 24.73 | 0.17% | 119 |
| Apr 22, 2025 | 24.79 | 24.85 | 24.79 | 24.79 | 24.69 | 0.12% | 6,539 |
| Apr 21, 2025 | 24.83 | 24.86 | 24.76 | 24.76 | 24.66 | -0.56% | 1,021 |
| Apr 17, 2025 | 24.91 | 24.97 | 24.88 | 24.90 | 24.80 | -0.16% | 5,998 |
| Apr 16, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.84 | 0.35% | 60 |
| Apr 15, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.75 | 0.16% | 91 |
| Apr 14, 2025 | 24.83 | 24.83 | 24.81 | 24.81 | 24.71 | 0.60% | 1,206 |
| Apr 11, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.56 | -0.16% | 498 |
| Apr 10, 2025 | 24.74 | 24.75 | 24.70 | 24.70 | 24.60 | -0.94% | 498 |
| Apr 9, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.84 | 0.31% | - |
| Apr 8, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.76 | -1.04% | - |
| Apr 7, 2025 | 25.11 | 25.16 | 25.11 | 25.12 | 25.02 | -1.04% | 673 |
| Apr 4, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.28 | 0.07% | 18 |
| Apr 3, 2025 | 25.40 | 25.40 | 25.37 | 25.37 | 25.26 | 0.58% | 469 |
| Apr 2, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.12 | -0.07% | 256 |
| Apr 1, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.13 | 0.28% | 159 |
| Mar 31, 2025 | 25.13 | 25.17 | 25.13 | 25.17 | 25.06 | 0.16% | 525 |
| Mar 28, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.02 | 0.60% | 1 |
| Mar 27, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.87 | -0.51% | - |
| Mar 26, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.90 | -0.21% | - |
| Mar 25, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.95 | 0.14% | 1,000 |
| Mar 24, 2025 | 25.13 | 25.13 | 25.10 | 25.12 | 24.92 | -0.49% | 1,000 |
| Mar 21, 2025 | 25.28 | 25.33 | 25.24 | 25.24 | 25.04 | -0.17% | 1,000 |
| Mar 20, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.08 | 0.19% | 198 |
| Mar 19, 2025 | 25.15 | 25.24 | 25.15 | 25.24 | 25.04 | 0.25% | 198 |
| Mar 18, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.97 | 0.15% | 20 |
| Mar 17, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.94 | 0.08% | - |
| Mar 14, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.92 | -0.20% | 1,000 |
| Mar 13, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.97 | 0.25% | 1,000 |
| Mar 12, 2025 | 25.13 | 25.14 | 25.10 | 25.10 | 24.90 | -0.25% | 15,192 |
| Mar 11, 2025 | 25.27 | 25.27 | 25.17 | 25.17 | 24.97 | -0.42% | 100 |
| Mar 10, 2025 | 25.28 | 25.28 | 25.25 | 25.27 | 25.07 | 0.54% | 12,134 |
| Mar 7, 2025 | 25.15 | 25.15 | 25.14 | 25.14 | 24.94 | -0.11% | 1,096 |
| Mar 6, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.97 | -0.12% | - |
| Mar 5, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 24.99 | -0.36% | 2 |
| Mar 4, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.08 | -0.28% | 2 |
| Mar 3, 2025 | 25.34 | 25.36 | 25.34 | 25.36 | 25.15 | 0.25% | 376 |