John Hancock Core Bond ETF (JHCR)
NYSEARCA: JHCR · Real-Time Price · USD
24.97
-0.06 (-0.23%)
Jul 24, 2026, 4:00 PM EDT - Market closed
JHCR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 24.94 | 25.01 | 24.94 | 24.97 | 24.97 | -0.23% | 79,845 |
| Jul 23, 2026 | 24.93 | 25.03 | 24.93 | 25.03 | 25.03 | 0.16% | 107,465 |
| Jul 22, 2026 | 25.00 | 25.07 | 24.99 | 24.99 | 24.99 | -0.24% | 80,967 |
| Jul 21, 2026 | 25.03 | 25.14 | 25.01 | 25.05 | 25.05 | -0.08% | 915,798 |
| Jul 20, 2026 | 25.24 | 25.24 | 24.92 | 25.07 | 25.07 | -0.44% | 1,329,262 |
| Jul 17, 2026 | 25.15 | 25.25 | 25.15 | 25.18 | 25.18 | 0.24% | 17,154 |
| Jul 16, 2026 | 25.07 | 25.18 | 25.07 | 25.12 | 25.12 | -0.04% | 446,020 |
| Jul 15, 2026 | 25.09 | 25.23 | 25.09 | 25.13 | 25.13 | 0.08% | 593,762 |
| Jul 14, 2026 | 25.09 | 25.13 | 25.07 | 25.11 | 25.11 | 0.44% | 22,453 |
| Jul 13, 2026 | 25.16 | 25.16 | 24.97 | 25.00 | 25.00 | -0.48% | 1,136,095 |
| Jul 10, 2026 | 25.12 | 25.17 | 25.10 | 25.12 | 25.12 | -0.16% | 176,937 |
| Jul 9, 2026 | 25.14 | 25.31 | 25.13 | 25.16 | 25.16 | 0.22% | 67,831 |
| Jul 8, 2026 | 25.11 | 25.23 | 25.08 | 25.11 | 25.11 | -0.18% | 1,273,431 |
| Jul 7, 2026 | 25.17 | 25.29 | 25.14 | 25.15 | 25.15 | -0.16% | 33,327 |
| Jul 6, 2026 | 25.25 | 25.25 | 25.18 | 25.19 | 25.19 | -0.19% | 762,092 |
| Jul 2, 2026 | 25.28 | 25.28 | 25.19 | 25.24 | 25.24 | 0.12% | 25,427 |
| Jul 1, 2026 | 25.25 | 25.32 | 25.20 | 25.21 | 25.21 | -0.18% | 225,182 |
| 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 | 24.88 | -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 |