John Hancock Corporate Bond ETF (JHCB)

JHCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	20.98	21.15	20.98	21.12	21.12	0.69%	22,418
May 19, 2026	20.96	21.01	20.95	20.97	20.97	-0.47%	19,529
May 18, 2026	21.11	21.16	21.06	21.07	21.07	-0.09%	10,308
May 15, 2026	21.14	21.14	21.07	21.09	21.09	-0.56%	39,404
May 14, 2026	21.25	21.28	21.21	21.21	21.21	0.01%	12,313
May 13, 2026	21.20	21.23	21.18	21.21	21.21	0.06%	14,594
May 12, 2026	21.19	21.25	21.19	21.20	21.20	-0.26%	4,206
May 11, 2026	21.26	21.32	21.25	21.25	21.25	-0.16%	16,549
May 8, 2026	21.30	21.31	21.28	21.29	21.29	0.35%	2,653
May 7, 2026	21.32	21.34	21.21	21.21	21.21	-0.42%	48,864
May 6, 2026	21.31	21.34	21.29	21.30	21.30	0.35%	9,473
May 5, 2026	21.20	21.25	21.20	21.23	21.23	0.35%	25,081
May 4, 2026	21.18	21.18	21.11	21.15	21.15	-0.31%	6,839
May 1, 2026	21.22	21.29	21.19	21.22	21.22	0.20%	27,602
Apr 30, 2026	21.22	21.23	21.16	21.17	21.17	0.05%	12,182
Apr 29, 2026	21.18	21.22	21.15	21.16	21.16	-0.37%	11,890
Apr 28, 2026	21.26	21.26	21.20	21.24	21.24	-0.59%	18,859
Apr 27, 2026	21.38	21.38	21.35	21.37	21.27	-0.26%	8,450
Apr 24, 2026	21.38	21.42	21.38	21.42	21.32	0.16%	6,944
Apr 23, 2026	21.41	21.43	21.34	21.39	21.28	-0.09%	2,556
Apr 22, 2026	21.44	21.50	21.41	21.41	21.30	0.21%	108,586
Apr 21, 2026	21.44	21.49	21.34	21.36	21.26	-0.47%	20,152
Apr 20, 2026	21.44	21.51	21.42	21.46	21.36	-	53,785
Apr 17, 2026	21.55	21.55	21.46	21.46	21.36	0.47%	16,212
Apr 16, 2026	21.44	21.44	21.36	21.36	21.26	-0.29%	8,440
Apr 15, 2026	21.41	21.44	21.40	21.42	21.32	0.01%	2,126
Apr 14, 2026	21.33	21.45	21.33	21.42	21.32	0.19%	15,083
Apr 13, 2026	21.28	21.38	21.28	21.38	21.28	0.37%	7,511
Apr 10, 2026	21.36	21.36	21.28	21.30	21.20	-0.19%	19,291
Apr 9, 2026	21.32	21.39	21.31	21.34	21.24	0.01%	4,238
Apr 8, 2026	21.43	21.43	21.34	21.34	21.24	0.31%	13,960
Apr 7, 2026	21.19	21.28	21.17	21.27	21.17	0.14%	6,781
Apr 6, 2026	21.23	21.31	21.23	21.24	21.14	-0.12%	14,229
Apr 2, 2026	21.16	21.28	21.16	21.27	21.17	0.40%	6,110
Apr 1, 2026	21.19	21.27	21.18	21.18	21.08	0.05%	13,379
Mar 31, 2026	21.14	21.19	21.10	21.17	21.07	0.71%	13,245
Mar 30, 2026	21.07	21.10	21.01	21.02	20.92	0.46%	18,189
Mar 27, 2026	20.95	20.97	20.90	20.93	20.83	-0.74%	23,016
Mar 26, 2026	21.15	21.19	21.08	21.08	20.89	-0.57%	4,446
Mar 25, 2026	21.26	21.26	21.19	21.20	21.01	0.19%	35,884
Mar 24, 2026	21.19	21.22	21.11	21.16	20.97	-0.21%	143,288
Mar 23, 2026	21.24	21.24	21.13	21.21	21.01	0.58%	23,863
Mar 20, 2026	21.23	21.23	21.06	21.08	20.89	-1.09%	23,486
Mar 19, 2026	21.20	21.34	21.19	21.32	21.12	0.19%	14,312
Mar 18, 2026	21.33	21.34	21.27	21.27	21.08	-0.39%	17,576
Mar 17, 2026	21.34	21.36	21.33	21.36	21.16	0.46%	6,262
Mar 16, 2026	21.30	21.30	21.25	21.26	21.07	0.47%	9,594
Mar 13, 2026	21.27	21.29	21.16	21.16	20.97	-0.29%	62,094
Mar 12, 2026	21.27	21.29	21.20	21.22	21.03	-0.51%	119,341
Mar 11, 2026	21.50	21.50	21.32	21.33	21.14	-0.79%	68,534

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.