Skip to main content
logo
John Hancock Core Bond ETF (JHCR)
NYSEARCA: JHCR · Real-Time Price · USD
25.14
+0.03 (0.14%)
Jun 9, 2026, 4:00 PM EDT - Market closed

JHCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202625.1425.1625.1125.1525.140.15%3,581
Jun 8, 202625.1525.1525.1125.1125.11-2,193
Jun 5, 202625.1625.1625.1125.1125.11-0.38%37,129
Jun 4, 202625.2425.2425.2025.2025.200.11%8,903
Jun 3, 202625.1925.2125.1725.1725.17-0.30%11,574
Jun 2, 202625.2625.2625.2525.2525.25-0.02%11,149
Jun 1, 202625.1925.2725.1825.2525.250.02%3,093
May 29, 202625.2425.2925.2425.2525.25-0.04%73,953
May 28, 202625.2125.2625.2125.2625.260.33%45,585
May 27, 202625.1925.1925.1825.1825.180.15%170
May 26, 202625.2525.2525.1625.2225.14-0.03%13,339
May 22, 202625.1925.2725.1225.2325.150.44%529,107
May 21, 202625.1225.1225.1225.1225.040.07%129
May 20, 202625.1025.1025.1025.1025.020.63%259
May 19, 202624.9424.9624.9424.9524.86-0.42%1,083
May 18, 202625.0925.0925.0525.0524.97-0.06%1,960
May 15, 202625.1525.1525.0725.0724.98-0.59%643,016
May 14, 202625.2425.2425.2225.2225.13-0.08%947
May 13, 202625.2125.2325.2125.2325.150.03%792,565
May 12, 202625.2325.2325.2325.2325.14-0.31%10
May 11, 202625.3625.3625.3125.3125.22-0.24%10,294
May 8, 202625.3925.4025.3725.3725.280.32%986
May 7, 202625.5125.5125.2925.2925.20-0.41%90,950
May 6, 202625.3525.4625.3525.3925.310.61%117,256
May 5, 202625.2425.2425.2425.2425.150.12%1,658
May 4, 202625.2025.2125.2025.2125.12-0.41%379
May 1, 202625.2825.3725.2825.3125.220.24%6,736
Apr 30, 202625.2625.3525.2525.2525.17-0.05%254,099
Apr 29, 202625.2925.3025.2425.2625.18-0.26%15,451
Apr 28, 202625.3325.3325.3325.3325.24-0.09%52
Apr 27, 202625.4525.4625.4525.4625.27-0.20%1,983
Apr 24, 202625.5025.5725.5025.5125.320.20%462,045
Apr 23, 202625.5025.5025.4325.4625.27-0.16%67,833
Apr 22, 202625.5425.5425.5025.5025.310.09%8,028
Apr 21, 202625.4725.4725.4725.4725.28-0.34%79
Apr 20, 202625.5425.5625.5425.5625.37-0.02%169,940
Apr 17, 202625.5725.5925.5625.5625.370.46%8,209
Apr 16, 202625.4925.4925.4525.4525.26-0.16%1,247
Apr 15, 202625.4725.4925.4725.4925.30-0.12%776
Apr 14, 202625.4925.5225.4925.5225.330.18%471,253
Apr 13, 202625.4125.4725.4125.4725.280.26%3,977
Apr 10, 202625.4225.4225.3925.4125.22-0.08%925
Apr 9, 202625.4125.4625.3925.4325.240.03%2,359
Apr 8, 202625.4625.4625.3925.4225.230.27%4,613
Apr 7, 202625.2925.3525.2325.3525.160.06%100,367
Apr 6, 202625.3125.3725.2225.3425.15-0.06%124,757
Apr 2, 202625.3325.3825.2525.3525.160.29%513,399
Apr 1, 202625.3225.3425.2125.2825.09-0.10%198,965
Mar 31, 202625.3325.4425.2225.3025.120.28%157,494
Mar 30, 202625.2225.2325.1625.2325.050.65%225,501