John Hancock Core Bond ETF (JHCR)
NYSEARCA: JHCR · Real-Time Price · USD
25.35
-0.02 (-0.06%)
Aug 6, 2025, 4:00 PM - Market closed
JHCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.07% | 3 |
| Aug 5, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.01% | 83 |
| Aug 4, 2025 | 25.37 | 25.42 | 25.35 | 25.37 | 25.37 | 0.20% | 1,077 |
| Aug 1, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.82% | 5 |
| Jul 31, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.02% | 25 |
| Jul 30, 2025 | 25.11 | 25.13 | 25.11 | 25.11 | 25.11 | -0.24% | 2,827 |
| Jul 29, 2025 | 25.13 | 25.18 | 25.10 | 25.17 | 25.17 | 0.12% | 1,237 |
| Jul 28, 2025 | 25.12 | 25.14 | 25.12 | 25.14 | 25.03 | -0.16% | 503 |
| Jul 25, 2025 | 25.16 | 25.21 | 25.15 | 25.18 | 25.07 | 0.24% | 968 |
| Jul 24, 2025 | 25.06 | 25.14 | 25.06 | 25.12 | 25.01 | -0.12% | 658 |
| Jul 23, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.04 | -0.22% | 3 |
| Jul 22, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.10 | 0.17% | 4 |
| Jul 21, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.05 | 0.38% | 7 |
| Jul 18, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.96 | 0.24% | 4 |
| Jul 17, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.90 | - | 4 |
| Jul 16, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.90 | 0.20% | 3 |
| Jul 15, 2025 | 25.02 | 25.02 | 24.96 | 24.96 | 24.85 | -0.41% | 303 |
| Jul 14, 2025 | 25.05 | 25.06 | 25.05 | 25.06 | 24.95 | 0.05% | 839 |
| Jul 11, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.94 | -0.34% | 3 |
| Jul 10, 2025 | 25.15 | 25.15 | 25.13 | 25.13 | 25.03 | -0.03% | 298 |
| Jul 9, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.03 | 0.41% | 5 |
| Jul 8, 2025 | 25.08 | 25.10 | 25.04 | 25.04 | 24.93 | -0.08% | 4,306 |
| Jul 7, 2025 | 25.13 | 25.13 | 25.06 | 25.06 | 24.95 | -0.30% | 1,055 |
| Jul 3, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.03 | -0.18% | 3 |
| Jul 2, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.07 | -0.04% | 4 |
| Jul 1, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.08 | -0.20% | 3 |
| Jun 30, 2025 | 25.18 | 25.24 | 25.18 | 25.24 | 25.13 | 0.38% | 103 |
| Jun 27, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.04 | -0.18% | 22 |
| Jun 26, 2025 | 25.13 | 25.19 | 25.13 | 25.19 | 25.08 | 0.08% | 103 |
| Jun 25, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.97 | -0.12% | 36 |
| Jun 24, 2025 | 25.13 | 25.20 | 25.13 | 25.20 | 25.00 | 0.36% | 103 |
| Jun 23, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.91 | 0.40% | 70 |
| Jun 20, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.81 | - | 3 |
| Jun 18, 2025 | 25.04 | 25.04 | 25.01 | 25.01 | 24.81 | 0.16% | 444 |
| Jun 17, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.77 | 0.12% | 3 |
| Jun 16, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.74 | -0.04% | 48 |
| Jun 13, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.75 | -0.40% | 3 |
| Jun 12, 2025 | 25.05 | 25.05 | 25.03 | 25.05 | 24.85 | 0.32% | 779 |
| Jun 11, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.77 | 0.36% | 3 |
| Jun 10, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.68 | 0.16% | 3 |
| Jun 9, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.64 | 0.20% | 3 |
| Jun 6, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.59 | -0.52% | 5 |
| Jun 5, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.72 | -0.24% | 5 |
| Jun 4, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.78 | 0.58% | 3 |
| Jun 3, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.64 | -0.03% | 3 |
| Jun 2, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.65 | -0.20% | 4 |
| May 30, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.69 | 0.20% | 4 |
| May 29, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.64 | 0.34% | 18 |
| May 28, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.56 | -0.44% | 4 |
| May 27, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.60 | 0.44% | 3 |