John Hancock Core Bond ETF (JHCR)
NYSEARCA: JHCR · Real-Time Price · USD
25.33
+0.04 (0.14%)
Aug 28, 2025, 4:00 PM - Market closed
JHCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 25.32 | 25.33 | 25.32 | 25.33 | 25.33 | 0.15% | 324 |
| Aug 27, 2025 | 25.35 | 25.68 | 25.28 | 25.29 | 25.29 | -0.51% | 23,517 |
| Aug 26, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.31 | 0.14% | 3 |
| Aug 25, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.28 | -0.14% | 3 |
| Aug 22, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.31 | 0.59% | 44 |
| Aug 21, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.16 | -0.24% | 3 |
| Aug 20, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.22 | 0.10% | 6 |
| Aug 19, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.20 | 0.14% | 3 |
| Aug 18, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.16 | -0.10% | 3 |
| Aug 15, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.19 | -0.10% | 3 |
| Aug 14, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.21 | -0.24% | 3 |
| Aug 13, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.27 | 0.36% | 3 |
| Aug 12, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.18 | -0.04% | 3 |
| Aug 11, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.19 | 0.08% | 3 |
| Aug 8, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.17 | -0.24% | 3 |
| Aug 7, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.23 | -0.04% | 4 |
| Aug 6, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.24 | -0.07% | 3 |
| Aug 5, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.26 | -0.01% | 83 |
| Aug 4, 2025 | 25.37 | 25.42 | 25.35 | 25.37 | 25.26 | 0.20% | 1,077 |
| Aug 1, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.21 | 0.82% | 5 |
| Jul 31, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.01 | 0.02% | 25 |
| Jul 30, 2025 | 25.11 | 25.13 | 25.11 | 25.11 | 25.00 | -0.24% | 2,827 |
| Jul 29, 2025 | 25.13 | 25.18 | 25.10 | 25.17 | 25.06 | 0.12% | 1,237 |
| Jul 28, 2025 | 25.12 | 25.14 | 25.12 | 25.14 | 24.93 | -0.16% | 503 |
| Jul 25, 2025 | 25.16 | 25.21 | 25.15 | 25.18 | 24.97 | 0.24% | 968 |
| Jul 24, 2025 | 25.06 | 25.14 | 25.06 | 25.12 | 24.91 | -0.12% | 658 |
| Jul 23, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.94 | -0.22% | 3 |
| Jul 22, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.99 | 0.17% | 4 |
| Jul 21, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.95 | 0.38% | 7 |
| Jul 18, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.86 | 0.24% | 4 |
| Jul 17, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.80 | - | 4 |
| Jul 16, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.80 | 0.20% | 3 |
| Jul 15, 2025 | 25.02 | 25.02 | 24.96 | 24.96 | 24.75 | -0.41% | 303 |
| Jul 14, 2025 | 25.05 | 25.06 | 25.05 | 25.06 | 24.85 | 0.05% | 839 |
| Jul 11, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.84 | -0.34% | 3 |
| Jul 10, 2025 | 25.15 | 25.15 | 25.13 | 25.13 | 24.92 | -0.03% | 298 |
| Jul 9, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.93 | 0.41% | 5 |
| Jul 8, 2025 | 25.08 | 25.10 | 25.04 | 25.04 | 24.83 | -0.08% | 4,306 |
| Jul 7, 2025 | 25.13 | 25.13 | 25.06 | 25.06 | 24.85 | -0.30% | 1,055 |
| Jul 3, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.92 | -0.18% | 3 |
| Jul 2, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 24.97 | -0.04% | 4 |
| Jul 1, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 24.98 | -0.20% | 3 |
| Jun 30, 2025 | 25.18 | 25.24 | 25.18 | 25.24 | 25.03 | 0.38% | 103 |
| Jun 27, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.93 | -0.18% | 22 |
| Jun 26, 2025 | 25.13 | 25.19 | 25.13 | 25.19 | 24.98 | 0.08% | 103 |
| Jun 25, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.87 | -0.12% | 36 |
| Jun 24, 2025 | 25.13 | 25.20 | 25.13 | 25.20 | 24.90 | 0.36% | 103 |
| Jun 23, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.81 | 0.40% | 70 |
| Jun 20, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.71 | - | 3 |
| Jun 18, 2025 | 25.04 | 25.04 | 25.01 | 25.01 | 24.71 | 0.16% | 444 |