John Hancock Core Bond ETF (JHCR)
NYSEARCA: JHCR · Real-Time Price · USD
25.26
-0.04 (-0.18%)
Jun 30, 2026, 4:00 PM EDT - Market closed
JHCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 25.26 | 25.28 | 25.24 | 25.26 | 25.26 | -0.18% | 1,349,922 |
| Jun 29, 2026 | 25.31 | 25.31 | 25.18 | 25.30 | 25.30 | -0.06% | 39,763 |
| Jun 26, 2026 | 25.30 | 25.33 | 25.30 | 25.32 | 25.32 | 0.10% | 5,371 |
| Jun 25, 2026 | 25.43 | 25.44 | 25.38 | 25.38 | 25.29 | 0.07% | 543,119 |
| Jun 24, 2026 | 25.33 | 25.51 | 25.33 | 25.37 | 25.27 | 0.57% | 8,470 |
| Jun 23, 2026 | 25.33 | 25.33 | 25.21 | 25.22 | 25.13 | -0.45% | 15,002 |
| Jun 22, 2026 | 25.24 | 25.43 | 25.24 | 25.34 | 25.24 | 0.14% | 494,273 |
| Jun 18, 2026 | 25.30 | 25.33 | 25.27 | 25.30 | 25.21 | 0.51% | 714,503 |
| Jun 17, 2026 | 25.30 | 25.30 | 25.17 | 25.17 | 25.08 | -0.45% | 3,382 |
| Jun 16, 2026 | 25.27 | 25.30 | 25.27 | 25.29 | 25.19 | 0.12% | 5,069 |
| Jun 15, 2026 | 25.30 | 25.30 | 25.26 | 25.26 | 25.16 | 0.14% | 1,937 |
| Jun 12, 2026 | 25.21 | 25.22 | 25.20 | 25.22 | 25.13 | -0.24% | 5,435 |
| Jun 11, 2026 | 25.15 | 25.28 | 25.13 | 25.28 | 25.19 | 0.57% | 6,742 |
| Jun 10, 2026 | 25.17 | 25.18 | 25.14 | 25.14 | 25.04 | -0.04% | 3,782 |
| Jun 9, 2026 | 25.14 | 25.16 | 25.11 | 25.15 | 25.05 | 0.15% | 3,581 |
| Jun 8, 2026 | 25.15 | 25.15 | 25.11 | 25.11 | 25.01 | - | 2,193 |
| Jun 5, 2026 | 25.16 | 25.16 | 25.11 | 25.11 | 25.01 | -0.38% | 37,129 |
| Jun 4, 2026 | 25.24 | 25.24 | 25.20 | 25.20 | 25.11 | 0.11% | 8,903 |
| Jun 3, 2026 | 25.19 | 25.21 | 25.17 | 25.17 | 25.08 | -0.30% | 11,574 |
| Jun 2, 2026 | 25.26 | 25.26 | 25.25 | 25.25 | 25.16 | -0.02% | 11,149 |
| Jun 1, 2026 | 25.19 | 25.27 | 25.18 | 25.25 | 25.16 | 0.02% | 3,093 |
| May 29, 2026 | 25.24 | 25.29 | 25.24 | 25.25 | 25.16 | -0.04% | 73,953 |
| May 28, 2026 | 25.21 | 25.26 | 25.21 | 25.26 | 25.17 | 0.33% | 45,585 |
| May 27, 2026 | 25.19 | 25.19 | 25.18 | 25.18 | 25.08 | 0.15% | 170 |
| May 26, 2026 | 25.25 | 25.25 | 25.16 | 25.22 | 25.05 | -0.03% | 13,339 |
| May 22, 2026 | 25.19 | 25.27 | 25.12 | 25.23 | 25.05 | 0.44% | 529,107 |
| May 21, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.94 | 0.07% | 129 |
| May 20, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.93 | 0.63% | 259 |
| May 19, 2026 | 24.94 | 24.96 | 24.94 | 24.95 | 24.77 | -0.42% | 1,083 |
| May 18, 2026 | 25.09 | 25.09 | 25.05 | 25.05 | 24.87 | -0.06% | 1,960 |
| May 15, 2026 | 25.15 | 25.15 | 25.07 | 25.07 | 24.89 | -0.59% | 643,016 |
| May 14, 2026 | 25.24 | 25.24 | 25.22 | 25.22 | 25.04 | -0.08% | 947 |
| May 13, 2026 | 25.21 | 25.23 | 25.21 | 25.23 | 25.06 | 0.03% | 792,565 |
| May 12, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.05 | -0.31% | 10 |
| May 11, 2026 | 25.36 | 25.36 | 25.31 | 25.31 | 25.13 | -0.24% | 10,294 |
| May 8, 2026 | 25.39 | 25.40 | 25.37 | 25.37 | 25.19 | 0.32% | 986 |
| May 7, 2026 | 25.51 | 25.51 | 25.29 | 25.29 | 25.11 | -0.41% | 90,950 |
| May 6, 2026 | 25.35 | 25.46 | 25.35 | 25.39 | 25.21 | 0.61% | 117,256 |
| May 5, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.06 | 0.12% | 1,658 |
| May 4, 2026 | 25.20 | 25.21 | 25.20 | 25.21 | 25.03 | -0.41% | 379 |
| May 1, 2026 | 25.28 | 25.37 | 25.28 | 25.31 | 25.13 | 0.24% | 6,736 |
| Apr 30, 2026 | 25.26 | 25.35 | 25.25 | 25.25 | 25.07 | -0.05% | 254,099 |
| Apr 29, 2026 | 25.29 | 25.30 | 25.24 | 25.26 | 25.08 | -0.26% | 15,451 |
| Apr 28, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.15 | -0.09% | 52 |
| Apr 27, 2026 | 25.45 | 25.46 | 25.45 | 25.46 | 25.17 | -0.20% | 1,983 |
| Apr 24, 2026 | 25.50 | 25.57 | 25.50 | 25.51 | 25.22 | 0.20% | 462,045 |
| Apr 23, 2026 | 25.50 | 25.50 | 25.43 | 25.46 | 25.17 | -0.16% | 67,833 |
| Apr 22, 2026 | 25.54 | 25.54 | 25.50 | 25.50 | 25.21 | 0.09% | 8,028 |
| Apr 21, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.19 | -0.34% | 79 |
| Apr 20, 2026 | 25.54 | 25.56 | 25.54 | 25.56 | 25.28 | -0.02% | 169,940 |