John Hancock Core Bond ETF (JHCR)
NYSEARCA: JHCR · Real-Time Price · USD
25.63
-0.03 (-0.13%)
Nov 28, 2025, 1:00 PM EST - Market closed
JHCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.13% | 53 |
| Nov 26, 2025 | 25.61 | 25.67 | 25.61 | 25.67 | 25.67 | 0.12% | 125 |
| Nov 25, 2025 | 25.64 | 25.64 | 25.63 | 25.64 | 25.64 | 0.22% | 1,119 |
| Nov 24, 2025 | 25.56 | 25.58 | 25.56 | 25.58 | 25.58 | -0.25% | 905 |
| Nov 21, 2025 | 25.61 | 25.67 | 25.61 | 25.65 | 25.55 | 0.31% | 4,451 |
| Nov 20, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.47 | 0.16% | 177 |
| Nov 19, 2025 | 25.56 | 25.57 | 25.53 | 25.53 | 25.43 | -0.10% | 1,504 |
| Nov 18, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.45 | 0.14% | 1,878 |
| Nov 17, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.42 | -0.04% | 335 |
| Nov 14, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.43 | -0.12% | 3 |
| Nov 13, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.46 | -0.21% | 225 |
| Nov 12, 2025 | 25.59 | 25.61 | 25.59 | 25.61 | 25.51 | -0.04% | 1,881 |
| Nov 11, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.52 | 0.27% | 11 |
| Nov 10, 2025 | 25.57 | 25.57 | 25.55 | 25.55 | 25.45 | -0.14% | 10,009 |
| Nov 7, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.49 | 0.04% | 26 |
| Nov 6, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.48 | 0.31% | 3 |
| Nov 5, 2025 | 25.49 | 25.50 | 25.49 | 25.50 | 25.40 | -0.18% | 15,004 |
| Nov 4, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.44 | 0.10% | 19 |
| Nov 3, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.42 | -0.12% | 179 |
| Oct 31, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.45 | -0.07% | 5 |
| Oct 30, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.47 | -0.16% | 36 |
| Oct 29, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.51 | -0.93% | 3 |
| Oct 28, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.64 | -0.21% | 3 |
| Oct 27, 2025 | 25.79 | 25.90 | 25.79 | 25.90 | 25.69 | 0.39% | 605 |
| Oct 24, 2025 | 25.78 | 25.81 | 25.78 | 25.80 | 25.59 | 0.14% | 203 |
| Oct 23, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.56 | -0.23% | 74 |
| Oct 22, 2025 | 25.78 | 25.83 | 25.78 | 25.83 | 25.62 | - | 103 |
| Oct 21, 2025 | 25.82 | 25.83 | 25.82 | 25.83 | 25.62 | 0.16% | 110 |
| Oct 20, 2025 | 25.75 | 25.79 | 25.75 | 25.79 | 25.58 | 0.16% | 103 |
| Oct 17, 2025 | 25.71 | 25.75 | 25.71 | 25.75 | 25.54 | -0.14% | 257 |
| Oct 16, 2025 | 25.68 | 25.78 | 25.68 | 25.78 | 25.57 | 0.24% | 103 |
| Oct 15, 2025 | 25.74 | 25.74 | 25.72 | 25.72 | 25.51 | 0.05% | 16,064 |
| Oct 14, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.50 | 0.19% | 3 |
| Oct 13, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.45 | 0.08% | 153 |
| Oct 10, 2025 | 25.61 | 25.64 | 25.61 | 25.64 | 25.43 | 0.37% | 5,016 |
| Oct 9, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.33 | -0.10% | 55 |
| Oct 8, 2025 | 25.62 | 25.72 | 25.57 | 25.57 | 25.36 | 0.06% | 8,874 |
| Oct 7, 2025 | 25.57 | 25.57 | 25.55 | 25.55 | 25.34 | 0.10% | 203 |
| Oct 6, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.32 | -0.20% | 9 |
| Oct 3, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.37 | -0.16% | 5,009 |
| Oct 2, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.41 | 0.16% | 47 |
| Oct 1, 2025 | 25.59 | 25.59 | 25.58 | 25.58 | 25.37 | 0.27% | 104 |
| Sep 30, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.30 | -0.07% | 70 |
| Sep 29, 2025 | 25.51 | 25.53 | 25.51 | 25.52 | 25.32 | 0.30% | 1,132 |
| Sep 26, 2025 | 25.47 | 25.47 | 25.45 | 25.45 | 25.24 | -0.45% | 245 |
| Sep 25, 2025 | 25.55 | 25.58 | 25.52 | 25.56 | 25.26 | -0.14% | 2,055 |
| Sep 24, 2025 | 25.61 | 25.67 | 25.60 | 25.60 | 25.29 | -0.16% | 973 |
| Sep 23, 2025 | 25.62 | 25.64 | 25.62 | 25.64 | 25.33 | -0.41% | 105 |
| Sep 22, 2025 | 25.61 | 25.74 | 25.59 | 25.74 | 25.44 | 0.41% | 1,833 |
| Sep 19, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.33 | 0.05% | 153 |