John Hancock Core Bond ETF (JHCR)
NYSEARCA: JHCR · Real-Time Price · USD
24.97
+0.04 (0.16%)
Feb 20, 2025, 4:00 PM EST - Market closed
JHCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.42% | - |
| Feb 20, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.16% | 4 |
| Feb 19, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.16% | 4 |
| Feb 18, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.40% | - |
| Feb 14, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.36% | - |
| Feb 13, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.65% | 1 |
| Feb 12, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.56% | 1 |
| Feb 11, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.19% | - |
| Feb 10, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.03% | - |
| Feb 7, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.33% | 1 |
| Feb 6, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.07% | 1 |
| Feb 5, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.48% | 2 |
| Feb 4, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.16% | 2 |
| Feb 3, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.14% | - |
| Jan 31, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.19% | 2 |
| Jan 30, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.13% | 1 |
| Jan 29, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.23% | - |
| Jan 28, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.85 | -0.01% | - |
| Jan 27, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.85 | 0.57% | - |
| Jan 24, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.71 | 0.16% | 1 |
| Jan 23, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.67 | -0.22% | 1 |
| Jan 22, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.72 | -0.18% | - |
| Jan 21, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.77 | 0.32% | - |
| Jan 17, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.69 | 0.04% | 1 |
| Jan 16, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.68 | 0.29% | 1 |
| Jan 15, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.61 | 0.90% | 1 |
| Jan 14, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.39 | 0.05% | - |
| Jan 13, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.38 | -0.16% | - |
| Jan 10, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.42 | -0.61% | - |
| Jan 8, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.57 | 0.04% | - |
| Jan 7, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.56 | -0.32% | 1,355,103 |
| Jan 6, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.64 | -0.08% | 772 |
| Jan 3, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.66 | -0.11% | 537 |
| Jan 2, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.68 | -0.05% | 2 |
| Dec 31, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.70 | -0.29% | 2 |
| Dec 30, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.72 | 0.40% | 2 |
| Dec 27, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.62 | -0.24% | 3,293 |
| Dec 26, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.68 | 0.21% | 3,067 |
| Dec 24, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.62 | 0.03% | 1 |
| Dec 23, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.62 | -0.37% | 1 |
| Dec 20, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.71 | 0.25% | 2 |
| Dec 19, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.65 | -0.48% | 2 |