John Hancock Core Bond ETF (JHCR)
NYSEARCA: JHCR · Real-Time Price · USD
24.84
+0.08 (0.32%)
Apr 23, 2025, 4:00 PM EDT - Market closed
JHCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 24.90 | 24.90 | 24.83 | 24.83 | 24.83 | 0.17% | 119 |
| Apr 22, 2025 | 24.79 | 24.85 | 24.79 | 24.79 | 24.79 | 0.12% | 6,539 |
| Apr 21, 2025 | 24.83 | 24.86 | 24.76 | 24.76 | 24.76 | -0.56% | 1,021 |
| Apr 17, 2025 | 24.91 | 24.97 | 24.88 | 24.90 | 24.90 | -0.16% | 5,998 |
| Apr 16, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.35% | 60 |
| Apr 15, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.16% | 91 |
| Apr 14, 2025 | 24.83 | 24.83 | 24.81 | 24.81 | 24.81 | 0.60% | 1,206 |
| Apr 11, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.16% | 498 |
| Apr 10, 2025 | 24.74 | 24.75 | 24.70 | 24.70 | 24.70 | -0.94% | 498 |
| Apr 9, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.31% | - |
| Apr 8, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -1.04% | - |
| Apr 7, 2025 | 25.11 | 25.16 | 25.11 | 25.12 | 25.12 | -1.04% | 673 |
| Apr 4, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.07% | 18 |
| Apr 3, 2025 | 25.40 | 25.40 | 25.37 | 25.37 | 25.37 | 0.58% | 469 |
| Apr 2, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.07% | 256 |
| Apr 1, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.28% | 159 |
| Mar 31, 2025 | 25.13 | 25.17 | 25.13 | 25.17 | 25.17 | 0.16% | 525 |
| Mar 28, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.60% | 1 |
| Mar 27, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.51% | - |
| Mar 26, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.00 | -0.21% | - |
| Mar 25, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.06 | 0.14% | 1,000 |
| Mar 24, 2025 | 25.13 | 25.13 | 25.10 | 25.12 | 25.02 | -0.49% | 1,000 |
| Mar 21, 2025 | 25.28 | 25.33 | 25.24 | 25.24 | 25.14 | -0.17% | 1,000 |
| Mar 20, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.19 | 0.19% | 198 |
| Mar 19, 2025 | 25.15 | 25.24 | 25.15 | 25.24 | 25.14 | 0.25% | 198 |
| Mar 18, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.07 | 0.15% | 20 |
| Mar 17, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.04 | 0.08% | - |
| Mar 14, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.02 | -0.20% | 1,000 |
| Mar 13, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.07 | 0.25% | 1,000 |
| Mar 12, 2025 | 25.13 | 25.14 | 25.10 | 25.10 | 25.00 | -0.25% | 15,192 |
| Mar 11, 2025 | 25.27 | 25.27 | 25.17 | 25.17 | 25.07 | -0.42% | 100 |
| Mar 10, 2025 | 25.28 | 25.28 | 25.25 | 25.27 | 25.17 | 0.54% | 12,134 |
| Mar 7, 2025 | 25.15 | 25.15 | 25.14 | 25.14 | 25.04 | -0.11% | 1,096 |
| Mar 6, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.07 | -0.12% | - |
| Mar 5, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.09 | -0.36% | 2 |
| Mar 4, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.19 | -0.28% | 2 |
| Mar 3, 2025 | 25.34 | 25.36 | 25.34 | 25.36 | 25.26 | 0.25% | 376 |
| Feb 28, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.19 | 0.42% | 1 |
| Feb 27, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.09 | -0.15% | 312 |
| Feb 26, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.13 | -0.12% | - |
| Feb 25, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.06 | 0.60% | 3 |
| Feb 24, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.92 | 0.14% | 3 |
| Feb 21, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.88 | 0.42% | - |
| Feb 20, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.78 | 0.16% | 4 |
| Feb 19, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.74 | 0.16% | 4 |
| Feb 18, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.70 | -0.40% | - |
| Feb 14, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.80 | 0.36% | - |
| Feb 13, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.71 | 0.65% | 1 |
| Feb 12, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.55 | -0.56% | 1 |
| Feb 11, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.69 | -0.19% | - |