Skip to main content
John Hancock Core Bond ETF (JHCR)
NYSEARCA: JHCR · Real-Time Price · USD
25.52
-0.01 (-0.04%)
At close: Dec 5, 2025, 4:00 PM EST
25.52
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

JHCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.5225.5225.5225.5225.52-0.04%9
Dec 4, 202525.5425.5425.5325.5325.53-0.27%10,153
Dec 3, 202525.5725.5925.5325.5925.590.17%503
Dec 2, 202525.5525.5525.5525.5525.550.12%4
Dec 1, 202525.5225.5225.5225.5225.52-0.44%80
Nov 28, 202525.6325.6325.6325.6325.63-0.13%53
Nov 26, 202525.6125.6725.6125.6725.670.12%125
Nov 25, 202525.6425.6425.6325.6425.640.22%1,119
Nov 24, 202525.5625.5825.5625.5825.58-0.25%905
Nov 21, 202525.6125.6725.6125.6525.550.31%4,451
Nov 20, 202525.5725.5725.5725.5725.470.16%177
Nov 19, 202525.5625.5725.5325.5325.43-0.10%1,504
Nov 18, 202525.5525.5525.5525.5525.450.14%1,878
Nov 17, 202525.5225.5225.5225.5225.42-0.04%335
Nov 14, 202525.5325.5325.5325.5325.43-0.12%3
Nov 13, 202525.5625.5625.5625.5625.46-0.21%225
Nov 12, 202525.5925.6125.5925.6125.51-0.04%1,881
Nov 11, 202525.6225.6225.6225.6225.520.27%11
Nov 10, 202525.5725.5725.5525.5525.45-0.14%10,009
Nov 7, 202525.5925.5925.5925.5925.490.04%26
Nov 6, 202525.5825.5825.5825.5825.480.31%3
Nov 5, 202525.4925.5025.4925.5025.40-0.18%15,004
Nov 4, 202525.5425.5425.5425.5425.440.10%19
Nov 3, 202525.5225.5225.5225.5225.42-0.12%179
Oct 31, 202525.5525.5525.5525.5525.45-0.07%5
Oct 30, 202525.5625.5625.5625.5625.47-0.16%36
Oct 29, 202525.6125.6125.6125.6125.51-0.93%3
Oct 28, 202525.8525.8525.8525.8525.64-0.21%3
Oct 27, 202525.7925.9025.7925.9025.690.39%605
Oct 24, 202525.7825.8125.7825.8025.590.14%203
Oct 23, 202525.7725.7725.7725.7725.56-0.23%74
Oct 22, 202525.7825.8325.7825.8325.62-103
Oct 21, 202525.8225.8325.8225.8325.620.16%110
Oct 20, 202525.7525.7925.7525.7925.580.16%103
Oct 17, 202525.7125.7525.7125.7525.54-0.14%257
Oct 16, 202525.6825.7825.6825.7825.570.24%103
Oct 15, 202525.7425.7425.7225.7225.510.05%16,064
Oct 14, 202525.7125.7125.7125.7125.500.19%3
Oct 13, 202525.6625.6625.6625.6625.450.08%153
Oct 10, 202525.6125.6425.6125.6425.430.37%5,016
Oct 9, 202525.5425.5425.5425.5425.33-0.10%55
Oct 8, 202525.6225.7225.5725.5725.360.06%8,874
Oct 7, 202525.5725.5725.5525.5525.340.10%203
Oct 6, 202525.5325.5325.5325.5325.32-0.20%9
Oct 3, 202525.5825.5825.5825.5825.37-0.16%5,009
Oct 2, 202525.6225.6225.6225.6225.410.16%47
Oct 1, 202525.5925.5925.5825.5825.370.27%104
Sep 30, 202525.5125.5125.5125.5125.30-0.07%70
Sep 29, 202525.5125.5325.5125.5225.320.30%1,132
Sep 26, 202525.4725.4725.4525.4525.24-0.45%245
Sep 25, 202525.5525.5825.5225.5625.26-0.14%2,055
Sep 24, 202525.6125.6725.6025.6025.29-0.16%973
Sep 23, 202525.6225.6425.6225.6425.33-0.41%105
Sep 22, 202525.6125.7425.5925.7425.440.41%1,833
Sep 19, 202525.6425.6425.6425.6425.330.05%153
Sep 18, 202525.6125.6225.6125.6225.32-0.29%103
Sep 17, 202525.7725.7925.7025.7025.39-0.23%204
Sep 16, 202525.7625.7825.7625.7625.450.02%204
Sep 15, 202525.7225.7525.7225.7525.450.29%268
Sep 12, 202525.6425.6825.6425.6825.37-0.08%103
Sep 11, 202525.6925.7025.6925.7025.390.20%103
Sep 10, 202525.6225.6525.6225.6525.340.20%3,339
Sep 9, 202525.6025.6025.6025.6025.29-0.25%3
Sep 8, 202525.6625.6625.6625.6625.360.41%179
Sep 5, 202525.5625.5625.5625.5625.260.35%4
Sep 4, 202525.4925.4925.4125.4725.170.43%7,523
Sep 3, 202525.3525.4725.3225.3625.060.36%19,140
Sep 2, 202525.2625.2625.2625.2624.97-0.23%4
Aug 29, 202525.3225.3225.3225.3225.03-0.01%4
Aug 28, 202525.3225.3325.3225.3325.030.15%324
Aug 27, 202525.3525.6825.2825.2924.99-0.51%23,517
Aug 26, 202525.4225.4225.4225.4225.020.14%3
Aug 25, 202525.3825.3825.3825.3824.98-0.14%3
Aug 22, 202525.4225.4225.4225.4225.020.59%44
Aug 21, 202525.2725.2725.2725.2724.87-0.24%3
Aug 20, 202525.3325.3325.3325.3324.930.10%6
Aug 19, 202525.3025.3025.3025.3024.900.14%3
Aug 18, 202525.2725.2725.2725.2724.87-0.10%3
Aug 15, 202525.2925.2925.2925.2924.89-0.10%3
Aug 14, 202525.3225.3225.3225.3224.92-0.24%3
Aug 13, 202525.3825.3825.3825.3824.980.36%3
Aug 12, 202525.2925.2925.2925.2924.89-0.04%3
Aug 11, 202525.2925.2925.2925.2924.900.08%3
Aug 8, 202525.2825.2825.2825.2824.88-0.24%3
Aug 7, 202525.3425.3425.3425.3424.94-0.04%4
Aug 6, 202525.3525.3525.3525.3524.95-0.07%3
Aug 5, 202525.3625.3625.3625.3624.96-0.01%83
Aug 4, 202525.3725.4225.3525.3724.970.20%1,077
Aug 1, 202525.3225.3225.3225.3224.920.82%5
Jul 31, 202525.1125.1125.1125.1124.710.02%25
Jul 30, 202525.1125.1325.1125.1124.71-0.24%2,827
Jul 29, 202525.1325.1825.1025.1724.770.12%1,237
Jul 28, 202525.1225.1425.1225.1424.64-0.16%503
Jul 25, 202525.1625.2125.1525.1824.680.24%968
Jul 24, 202525.0625.1425.0625.1224.62-0.12%658
Jul 23, 202525.1525.1525.1525.1524.65-0.22%3
Jul 22, 202525.2025.2025.2025.2024.700.17%4
Jul 21, 202525.1625.1625.1625.1624.660.38%7
Jul 18, 202525.0725.0725.0725.0724.570.24%4
Jul 17, 202525.0125.0125.0125.0124.51-4