Skip to main content
John Hancock Core Bond ETF (JHCR)
NYSEARCA: JHCR · Real-Time Price · USD
25.33
-0.13 (-0.52%)
Apr 28, 2026, 4:00 PM EDT - Market closed

JHCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.3325.3325.3325.3325.33-0.50%52
Apr 27, 202625.4525.4625.4525.4625.35-0.20%1,983
Apr 24, 202625.5025.5725.5025.5125.400.20%462,045
Apr 23, 202625.5025.5025.4325.4625.35-0.16%67,833
Apr 22, 202625.5425.5425.5025.5025.390.09%8,028
Apr 21, 202625.4725.4725.4725.4725.37-0.33%79
Apr 20, 202625.5425.5625.5425.5625.45-0.02%169,940
Apr 17, 202625.5725.5925.5625.5625.460.46%8,209
Apr 16, 202625.4925.4925.4525.4525.34-0.16%1,247
Apr 15, 202625.4725.4925.4725.4925.38-0.12%776
Apr 14, 202625.4925.5225.4925.5225.410.18%471,253
Apr 13, 202625.4125.4725.4125.4725.370.26%3,977
Apr 10, 202625.4225.4225.3925.4125.30-0.08%925
Apr 9, 202625.4125.4625.3925.4325.320.02%2,359
Apr 8, 202625.4625.4625.3925.4225.310.27%4,613
Apr 7, 202625.2925.3525.2325.3525.250.06%100,367
Apr 6, 202625.3125.3725.2225.3425.23-0.06%124,757
Apr 2, 202625.3325.3825.2525.3525.250.29%513,399
Apr 1, 202625.3225.3425.2125.2825.17-0.10%198,965
Mar 31, 202625.3325.4425.2225.3025.200.28%157,494
Mar 30, 202625.2225.2325.1625.2325.130.65%225,501
Mar 27, 202625.0525.0824.9725.0724.97-0.29%168,923
Mar 26, 202625.2525.2625.0525.1424.99-0.57%269,621
Mar 25, 202625.2925.3225.1725.2925.130.41%149,106
Mar 24, 202625.1725.2225.0825.1825.03-0.40%258,160
Mar 23, 202625.2825.3425.2725.2825.130.73%53,186
Mar 20, 202625.3025.3025.1025.1024.94-1.16%160,002
Mar 19, 202625.3725.4025.2725.4025.24-109,624
Mar 18, 202625.4725.4725.3125.4025.24-0.14%103,633
Mar 17, 202625.5825.5824.7825.4325.27-0.24%479,944
Mar 16, 202625.5325.5325.3325.4925.330.24%226,332
Mar 13, 202625.4825.4825.4225.4325.27-0.07%17,207
Mar 12, 202625.4825.5125.4525.4525.29-0.44%356
Mar 11, 202625.6125.6125.5625.5625.40-0.44%110
Mar 10, 202625.7325.7425.6825.6825.51-0.27%6,980
Mar 9, 202625.5825.7525.5825.7525.580.70%1,122
Mar 6, 202625.5125.5825.5125.5725.41-0.16%1,975
Mar 5, 202625.6125.6125.6025.6125.45-0.29%357,372
Mar 4, 202625.6725.6925.6725.6825.52-0.01%990
Mar 3, 202625.6925.7025.6825.6825.52-0.14%1,925
Mar 2, 202625.7225.7225.7225.7225.56-0.45%285
Feb 27, 202625.8325.8425.8325.8425.670.27%889
Feb 26, 202625.7425.7725.7425.7725.600.16%534
Feb 25, 202625.7325.7325.7325.7325.56-0.08%154
Feb 24, 202625.7525.7525.7525.7525.58-0.04%89,193,284
Feb 23, 202625.7325.7625.7325.7625.590.27%390
Feb 20, 202625.6925.6925.6925.6925.520.02%34
Feb 19, 202625.6625.6825.6425.6825.520.02%981
Feb 18, 202625.7025.7025.6825.6825.51-0.14%493
Feb 17, 202625.7125.7125.7125.7125.550.02%50
Feb 13, 202625.7025.7125.7025.7125.540.31%537
Feb 12, 202625.5625.6325.5625.6325.460.43%188
Feb 11, 202625.5325.5325.5225.5225.36-0.16%111
Feb 10, 202625.5725.5725.5625.5625.390.24%103
Feb 9, 202625.5025.5025.4925.4925.330.09%588
Feb 6, 202625.4725.4725.4725.4725.310.04%57
Feb 5, 202625.4625.4625.4625.4625.300.37%20
Feb 4, 202625.3825.3825.3725.3725.21-0.05%103
Feb 3, 202625.3725.3825.3725.3825.220.01%404
Feb 2, 202625.3825.3825.3825.3825.22-0.17%211
Jan 30, 202625.4225.4225.4225.4225.26-0.03%197
Jan 29, 202625.4225.4625.4225.4325.270.12%92,903
Jan 28, 202625.4025.4025.4025.4025.24-0.27%7
Jan 27, 202625.4725.4725.4725.4725.25-0.04%24
Jan 26, 202625.4825.4825.4825.4825.260.16%3
Jan 23, 202625.4125.4425.4125.4425.220.14%448
Jan 22, 202625.3925.4025.3625.4025.18-0.02%598
Jan 21, 202625.4125.4125.4125.4125.190.24%4
Jan 20, 202625.3525.3525.3525.3525.13-0.37%4
Jan 16, 202625.4425.4425.4425.4425.22-0.18%24
Jan 15, 202625.4925.4925.4925.4925.27-0.16%3
Jan 14, 202625.5325.5325.5325.5325.310.20%149
Jan 13, 202625.4825.4825.4825.4825.260.04%89
Jan 12, 202625.4725.4725.4725.4725.25-0.04%9
Jan 9, 202625.4825.4825.4825.4825.260.34%3
Jan 8, 202625.4225.4225.3925.3925.17-0.26%612
Jan 7, 202625.4625.4625.4625.4625.240.10%7
Jan 6, 202625.4125.4325.4125.4325.21-0.02%281
Jan 5, 202625.4425.4425.4425.4425.220.20%182
Jan 2, 202625.3925.3925.3925.3925.17-0.04%4
Dec 31, 202525.4025.4025.4025.4025.18-0.22%5
Dec 30, 202525.4525.4525.4525.4525.23-0.06%258
Dec 29, 202525.4625.4725.4625.4725.25-0.51%821
Dec 26, 202525.6425.6425.6025.6025.210.08%387
Dec 24, 202525.5825.5825.5825.5825.200.25%103
Dec 23, 202525.5025.5225.5025.5125.130.02%378
Dec 22, 202525.5325.5325.5125.5125.13-0.11%1,965
Dec 19, 202525.5525.5525.5425.5425.16-0.08%205
Dec 18, 202525.5725.5725.5625.5625.180.20%225
Dec 17, 202525.5025.5125.5025.5125.13-185
Dec 16, 202525.5125.5125.5125.5125.130.20%123
Dec 15, 202525.4725.4725.4625.4625.080.06%116
Dec 12, 202525.4525.4525.4425.4425.06-0.27%427
Dec 11, 202525.5825.5825.5125.5125.130.02%3,954
Dec 10, 202525.5125.5125.5125.5125.130.28%28
Dec 9, 202525.4625.4625.4425.4425.06-0.06%1,971
Dec 8, 202525.4525.4525.4525.4525.07-0.25%3
Dec 5, 202525.5225.5225.5225.5225.14-0.04%9
Dec 4, 202525.5425.5425.5325.5325.15-0.27%10,153
Dec 3, 202525.5725.5925.5325.5925.210.17%503