John Hancock Corporate Bond Etf (JHCB)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0897 | -0.420337394564 | 21.34 | 21.41 | 21.22 | 7941 | 21.35754004 | SP |
| 4 | 0.0602 | 0.284094931123 | 21.1901 | 21.41 | 20.9061 | 17898 | 21.20455325 | SP |
| 12 | 0.5703 | 2.75773694391 | 20.68 | 21.41 | 20.58 | 15025 | 21.06798306 | SP |
| 26 | 0.0204 | 0.0960908906778 | 21.2299 | 21.5 | 20.4425 | 21813 | 21.01599326 | SP |
| 52 | 0.2603 | 1.24011434016 | 20.99 | 21.52 | 19.4 | 13592 | 20.90269436 | SP |
| 156 | -4.8097 | -18.4562547966 | 26.06 | 26.23 | 19.4 | 5778 | 21.10880041 | SP |
| 260 | -3.8997 | -15.5057654076 | 25.15 | 26.23 | 19.4 | 6271 | 21.82976844 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 21.2503 | -0.08 | -0.37 | 21.23 | 21.26 | 21.22 | 5261 |
| 1721341800 | 21.3292 | -0.06 | -0.29 | 21.35 | 21.3873 | 21.3292 | 6183 |
| 1721255400 | 21.3916 | -0.01 | -0.04 | 21.35 | 21.41 | 21.33 | 23916 |
| 1721169000 | 21.3998 | 0.1 | 0.47 | 21.34 | 21.405 | 21.32 | 1752 |
| 1721082600 | 21.3 | -0.09 | -0.40 | 21.34 | 21.36 | 21.3 | 2593 |
| 1720823400 | 21.3853 | 0.06 | 0.28 | 21.32 | 21.3853 | 21.31 | 18779 |
| 1720737000 | 21.325 | 0.09 | 0.45 | 21.33 | 21.3697 | 21.3101 | 8614 |
| 1720650600 | 21.23 | 0.05 | 0.26 | 21.21 | 21.23 | 21.2 | 10041 |
| 1720564200 | 21.175 | -0.02 | -0.07 | 21.18 | 21.2 | 21.11 | 22741 |
| 1720477800 | 21.19 | -0.05 | -0.24 | 21.23 | 21.24 | 21.1607 | 142900 |
| 1720218600 | 21.24 | 0.06 | 0.28 | 21.19 | 21.25 | 21.19 | 2152 |
| 1720040640 | 21.18 | 0.17 | 0.82 | 21.06 | 21.18 | 21.06 | 11553 |
| 1719959400 | 21.0085 | 0.09 | 0.45 | 20.98 | 21.02 | 20.95 | 23530 |
| 1719873000 | 20.915 | -0.08 | -0.38 | 20.94 | 20.94 | 20.9061 | 4001 |
| 1719613800 | 20.9956 | -0.11 | -0.54 | 21.11 | 21.11 | 20.9956 | 5803 |
| 1719527400 | 21.11 | 0.06 | 0.29 | 21.1 | 21.12 | 21.04 | 22083 |
| 1719441000 | 21.05 | -0.18 | -0.85 | 21.02 | 21.06 | 21.02 | 2734 |
| 1719354600 | 21.23 | -0.01 | -0.05 | 21.22 | 21.23 | 21.22 | 305 |
| 1719268200 | 21.2408 | 0.03 | 0.15 | 21.1901 | 21.25 | 21.1901 | 13020 |
| 1719009000 | 21.21 | 0.01 | 0.03 | 21.21 | 21.21 | 21.16 | 948 |
| 1718922600 | 21.2039 | -0.05 | -0.24 | 21.16 | 21.2039 | 21.14 | 2010 |
| 1718749800 | 21.255 | -0.03 | -0.12 | 21.21 | 21.255 | 21.2002 | 1941 |
| 1718663400 | 21.28 | 0.04 | 0.16 | 21.15 | 21.3 | 21.1244 | 12267 |
| 1718404200 | 21.245 | -0.01 | -0.05 | 21.2301 | 21.27 | 21.2201 | 33741 |
| 1718317800 | 21.255 | 0.07 | 0.33 | 21.24 | 21.26 | 21.205 | 4220 |
| 1718231400 | 21.185 | 0.11 | 0.50 | 21.22 | 21.31 | 21.185 | 9021 |
| 1718145000 | 21.08 | 0.1 | 0.50 | 20.96 | 21.09 | 20.96 | 6476 |
| 1718058600 | 20.975 | -0.04 | -0.19 | 20.98 | 20.98 | 20.96 | 1309 |
| 1717799400 | 21.0151 | -0.16 | -0.78 | 21.02 | 21.0435 | 21.005 | 4669 |
| 1717713000 | 21.18 | 0 | 0.02 | 21.14 | 21.2 | 21.14 | 7752 |
| 1717626600 | 21.175 | 0.04 | 0.17 | 21.14 | 21.19 | 21.0823 | 5627 |
| 1717540200 | 21.14 | 0.09 | 0.42 | 21.11 | 21.145 | 21.085 | 14749 |
| 1717453800 | 21.0511 | 0.11 | 0.54 | 20.96 | 21.0511 | 20.96 | 8472 |
| 1717194600 | 20.937 | 0.08 | 0.37 | 20.91 | 20.937 | 20.9 | 8166 |
| 1717108200 | 20.86 | 0.14 | 0.68 | 20.79 | 20.91 | 20.79 | 1297 |
| 1717021800 | 20.72 | -0.19 | -0.91 | 20.7513 | 20.7513 | 20.72 | 4933 |
| 1716935400 | 20.9103 | -0.1 | -0.48 | 20.99 | 20.99 | 20.9103 | 8791 |
| 1716589800 | 21.011 | 0.02 | 0.10 | 20.97 | 21.0198 | 20.97 | 967 |
| 1716503400 | 20.99 | -0.08 | -0.38 | 21.07 | 21.07 | 20.96 | 3834 |
| 1716417000 | 21.07 | -0.04 | -0.19 | 21.03 | 21.09 | 21.0201 | 5130 |
| 1716330600 | 21.1095 | 0.06 | 0.28 | 21.08 | 21.11 | 21.08 | 12495 |
| 1716244200 | 21.05 | -0.01 | -0.05 | 21.0476 | 21.08 | 21.04 | 17676 |
| 1715985000 | 21.06 | -0.03 | -0.14 | 21.0401 | 21.1 | 21.0401 | 22342 |
| 1715898600 | 21.09 | -0.05 | -0.24 | 21.13 | 21.13 | 21.0801 | 20961 |
| 1715812200 | 21.14 | 0.17 | 0.81 | 21.0401 | 21.14 | 21.0401 | 20595 |
| 1715725800 | 20.97 | 0.05 | 0.24 | 20.9499 | 20.97 | 20.9397 | 11747 |
| 1715639400 | 20.92 | 0.01 | 0.05 | 20.93 | 20.95 | 20.9043 | 22530 |
| 1715380200 | 20.91 | -0.07 | -0.33 | 20.9 | 20.91 | 20.8829 | 13073 |
| 1715293800 | 20.98 | 0.02 | 0.10 | 20.9 | 21.04 | 20.89 | 36416 |
| 1715207400 | 20.96 | -0.03 | -0.14 | 20.91 | 20.96 | 20.91 | 9244 |
| 1715121000 | 20.99 | 0.02 | 0.10 | 21 | 21.03 | 20.96 | 12307 |
| 1715034600 | 20.97 | 0.03 | 0.14 | 20.93 | 20.98 | 20.91 | 40146 |
| 1714775400 | 20.94 | 0.16 | 0.77 | 20.92 | 20.94 | 20.85 | 48726 |
| 1714689000 | 20.78 | 0.1 | 0.48 | 20.67 | 20.78 | 20.67 | 19827 |
| 1714602600 | 20.68 | 0.08 | 0.39 | 20.64 | 20.76 | 20.6299 | 25363 |
| 1714516200 | 20.6 | -0.09 | -0.43 | 20.6 | 20.65 | 20.58 | 23604 |
| 1714429800 | 20.69 | 0.09 | 0.44 | 20.68 | 20.72 | 20.6361 | 15842 |
| 1714170600 | 20.6 | 0.05 | 0.25 | 20.59 | 20.6399 | 20.59 | 48792 |
| 1714084200 | 20.5488 | -0.13 | -0.63 | 20.47 | 20.56 | 20.4425 | 118659 |
| 1713997800 | 20.68 | -0.08 | -0.39 | 20.71 | 20.71 | 20.655 | 75934 |
| 1713911400 | 20.76 | 0.04 | 0.19 | 20.68 | 20.81 | 20.68 | 51766 |
| 1713825000 | 20.72 | 0.04 | 0.22 | 20.6434 | 20.74 | 20.6434 | 47959 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
