Skip to main content
logo
John Hancock Core Bond ETF (JHCR)
NYSEARCA: JHCR · Real-Time Price · USD
25.54
-0.02 (-0.10%)
Dec 19, 2025, 4:00 PM EST - Market closed

JHCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202525.5525.5525.5425.5425.54-0.08%205
Dec 18, 202525.5725.5725.5625.5625.560.20%225
Dec 17, 202525.5025.5125.5025.5125.51-185
Dec 16, 202525.5125.5125.5125.5125.510.20%123
Dec 15, 202525.4725.4725.4625.4625.460.06%116
Dec 12, 202525.4525.4525.4425.4425.44-0.27%427
Dec 11, 202525.5825.5825.5125.5125.510.02%3,954
Dec 10, 202525.5125.5125.5125.5125.510.28%28
Dec 9, 202525.4625.4625.4425.4425.44-0.06%1,971
Dec 8, 202525.4525.4525.4525.4525.45-0.25%3
Dec 5, 202525.5225.5225.5225.5225.52-0.04%9
Dec 4, 202525.5425.5425.5325.5325.53-0.27%10,153
Dec 3, 202525.5725.5925.5325.5925.590.17%503
Dec 2, 202525.5525.5525.5525.5525.550.12%4
Dec 1, 202525.5225.5225.5225.5225.52-0.44%80
Nov 28, 202525.6325.6325.6325.6325.63-0.13%53
Nov 26, 202525.6125.6725.6125.6725.670.12%125
Nov 25, 202525.6425.6425.6325.6425.640.22%1,119
Nov 24, 202525.5625.5825.5625.5825.58-0.25%905
Nov 21, 202525.6125.6725.6125.6525.550.31%4,451
Nov 20, 202525.5725.5725.5725.5725.470.16%177
Nov 19, 202525.5625.5725.5325.5325.43-0.10%1,504
Nov 18, 202525.5525.5525.5525.5525.450.14%1,878
Nov 17, 202525.5225.5225.5225.5225.42-0.04%335
Nov 14, 202525.5325.5325.5325.5325.43-0.12%3
Nov 13, 202525.5625.5625.5625.5625.46-0.21%225
Nov 12, 202525.5925.6125.5925.6125.51-0.04%1,881
Nov 11, 202525.6225.6225.6225.6225.520.27%11
Nov 10, 202525.5725.5725.5525.5525.45-0.14%10,009
Nov 7, 202525.5925.5925.5925.5925.490.04%26
Nov 6, 202525.5825.5825.5825.5825.480.31%3
Nov 5, 202525.4925.5025.4925.5025.40-0.18%15,004
Nov 4, 202525.5425.5425.5425.5425.440.10%19
Nov 3, 202525.5225.5225.5225.5225.42-0.12%179
Oct 31, 202525.5525.5525.5525.5525.45-0.07%5
Oct 30, 202525.5625.5625.5625.5625.47-0.16%36
Oct 29, 202525.6125.6125.6125.6125.51-0.93%3
Oct 28, 202525.8525.8525.8525.8525.64-0.21%3
Oct 27, 202525.7925.9025.7925.9025.690.39%605
Oct 24, 202525.7825.8125.7825.8025.590.14%203
Oct 23, 202525.7725.7725.7725.7725.56-0.23%74
Oct 22, 202525.7825.8325.7825.8325.62-103
Oct 21, 202525.8225.8325.8225.8325.620.16%110
Oct 20, 202525.7525.7925.7525.7925.580.16%103
Oct 17, 202525.7125.7525.7125.7525.54-0.14%257
Oct 16, 202525.6825.7825.6825.7825.570.24%103
Oct 15, 202525.7425.7425.7225.7225.510.05%16,064
Oct 14, 202525.7125.7125.7125.7125.500.19%3
Oct 13, 202525.6625.6625.6625.6625.450.08%153
Oct 10, 202525.6125.6425.6125.6425.430.37%5,016