John Hancock Core Bond ETF (JHCR)
NYSEARCA: JHCR · Real-Time Price · USD
24.81
+0.03 (0.10%)
Sep 4, 2026, 4:00 PM EDT - Market closed
JHCR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 24.76 | 24.86 | 24.76 | 24.81 | 24.81 | 0.10% | 131,738 |
| Sep 3, 2026 | 24.83 | 24.90 | 24.78 | 24.78 | 24.78 | 0.08% | 32,120 |
| Sep 2, 2026 | 24.73 | 24.76 | 24.70 | 24.76 | 24.76 | 0.12% | 32,189 |
| Sep 1, 2026 | 24.74 | 24.77 | 24.72 | 24.73 | 24.73 | -0.32% | 34,404 |
| Aug 31, 2026 | 24.83 | 24.88 | 24.76 | 24.81 | 24.81 | -0.16% | 19,099 |
| Aug 28, 2026 | 24.94 | 24.97 | 24.82 | 24.85 | 24.85 | -0.36% | 60,946 |
| Aug 27, 2026 | 24.91 | 24.95 | 24.90 | 24.94 | 24.94 | -0.01% | 26,765 |
| Aug 26, 2026 | 25.00 | 25.04 | 24.99 | 25.04 | 24.94 | -0.12% | 51,495 |
| Aug 25, 2026 | 25.04 | 25.07 | 24.99 | 25.07 | 24.97 | 0.48% | 41,459 |
| Aug 24, 2026 | 24.91 | 24.98 | 24.91 | 24.95 | 24.85 | 0.16% | 39,810 |
| Aug 21, 2026 | 25.04 | 25.04 | 24.89 | 24.91 | 24.81 | -0.20% | 18,576 |
| Aug 20, 2026 | 25.01 | 25.01 | 24.92 | 24.96 | 24.86 | -0.40% | 52,007 |
| Aug 19, 2026 | 25.04 | 25.08 | 24.97 | 25.06 | 24.96 | 0.54% | 62,279 |
| Aug 18, 2026 | 24.85 | 24.94 | 24.82 | 24.93 | 24.83 | 0.06% | 33,871 |
| Aug 17, 2026 | 24.89 | 24.94 | 24.89 | 24.91 | 24.81 | -0.12% | 68,771 |
| Aug 14, 2026 | 24.96 | 24.97 | 24.92 | 24.94 | 24.84 | -0.28% | 65,716 |
| Aug 13, 2026 | 25.07 | 25.07 | 24.98 | 25.01 | 24.91 | 0.28% | 27,367 |
| Aug 12, 2026 | 24.93 | 24.96 | 24.90 | 24.94 | 24.84 | -0.04% | 14,791 |
| Aug 11, 2026 | 24.91 | 25.05 | 24.91 | 24.95 | 24.85 | 0.10% | 212,634 |
| Aug 10, 2026 | 24.91 | 24.94 | 24.90 | 24.93 | 24.83 | -0.34% | 27,481 |
| Aug 7, 2026 | 25.07 | 25.07 | 24.95 | 25.01 | 24.91 | 0.20% | 48,323 |
| Aug 6, 2026 | 25.01 | 25.03 | 24.92 | 24.96 | 24.86 | -0.20% | 36,392 |
| Aug 5, 2026 | 25.05 | 25.05 | 24.94 | 25.01 | 24.91 | 0.12% | 32,263 |
| Aug 4, 2026 | 25.08 | 25.08 | 24.94 | 24.98 | 24.88 | 0.46% | 1,090,059 |
| Aug 3, 2026 | 24.86 | 24.88 | 24.85 | 24.87 | 24.77 | 0.06% | 11,273 |
| Jul 31, 2026 | 24.84 | 24.90 | 24.80 | 24.85 | 24.75 | -0.12% | 121,944 |
| Jul 30, 2026 | 24.88 | 24.90 | 24.85 | 24.88 | 24.78 | 0.10% | 57,492 |
| Jul 29, 2026 | 24.94 | 24.94 | 24.85 | 24.86 | 24.76 | -0.50% | 23,387 |
| Jul 28, 2026 | 25.07 | 25.15 | 25.02 | 25.08 | 24.89 | 0.24% | 213,040 |
| Jul 27, 2026 | 25.00 | 25.05 | 24.99 | 25.02 | 24.83 | 0.19% | 108,361 |
| Jul 24, 2026 | 24.94 | 25.01 | 24.94 | 24.97 | 24.78 | -0.23% | 79,845 |
| Jul 23, 2026 | 24.93 | 25.03 | 24.93 | 25.03 | 24.84 | 0.16% | 107,465 |
| Jul 22, 2026 | 25.00 | 25.07 | 24.99 | 24.99 | 24.80 | -0.24% | 80,967 |
| Jul 21, 2026 | 25.03 | 25.14 | 25.01 | 25.05 | 24.85 | -0.08% | 915,798 |
| Jul 20, 2026 | 25.24 | 25.24 | 24.92 | 25.07 | 24.87 | -0.44% | 1,329,262 |
| Jul 17, 2026 | 25.15 | 25.25 | 25.15 | 25.18 | 24.98 | 0.24% | 17,154 |
| Jul 16, 2026 | 25.07 | 25.18 | 25.07 | 25.12 | 24.92 | -0.04% | 446,020 |
| Jul 15, 2026 | 25.09 | 25.23 | 25.09 | 25.13 | 24.93 | 0.08% | 593,762 |
| Jul 14, 2026 | 25.09 | 25.13 | 25.07 | 25.11 | 24.91 | 0.44% | 22,453 |
| Jul 13, 2026 | 25.16 | 25.16 | 24.97 | 25.00 | 24.81 | -0.48% | 1,136,095 |
| Jul 10, 2026 | 25.12 | 25.17 | 25.10 | 25.12 | 24.92 | -0.16% | 176,937 |
| Jul 9, 2026 | 25.14 | 25.31 | 25.13 | 25.16 | 24.96 | 0.22% | 67,831 |
| Jul 8, 2026 | 25.11 | 25.23 | 25.08 | 25.11 | 24.91 | -0.18% | 1,273,431 |
| Jul 7, 2026 | 25.17 | 25.29 | 25.14 | 25.15 | 24.95 | -0.16% | 33,327 |
| Jul 6, 2026 | 25.25 | 25.25 | 25.18 | 25.19 | 24.99 | -0.19% | 762,092 |
| Jul 2, 2026 | 25.28 | 25.28 | 25.19 | 25.24 | 25.04 | 0.12% | 25,427 |
| Jul 1, 2026 | 25.25 | 25.32 | 25.20 | 25.21 | 25.01 | -0.18% | 225,182 |
| Jun 30, 2026 | 25.26 | 25.28 | 25.24 | 25.26 | 25.06 | -0.18% | 1,349,922 |
| Jun 29, 2026 | 25.31 | 25.31 | 25.18 | 25.30 | 25.10 | -0.06% | 39,763 |
| Jun 26, 2026 | 25.30 | 25.33 | 25.30 | 25.32 | 25.12 | 0.10% | 5,371 |