JH Corporate Bond ETF (NY: JHCB )

21.02 -0.16 (-0.73%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 20.16 20.16 20.16 20.16 105 +0.13(+0.63%)
Apr 27, 2023 20.03 20.03 20.03 20.03 102 -0.07(-0.33%)
Apr 26, 2023 20.17 20.17 20.10 20.10 416 -0.08(-0.39%)
Apr 25, 2023 20.18 20.18 20.18 20.18 0 +0.11(+0.55%)
Apr 24, 2023 20.07 20.07 20.07 20.07 2 +0.06(+0.31%)
Apr 21, 2023 20.00 20.00 20.00 20.00 105 +0.00(+0.02%)
Apr 20, 2023 20.02 20.02 20.00 20.00 2,847 +0.06(+0.31%)
Apr 19, 2023 19.92 19.94 19.92 19.94 736 -0.07(-0.34%)
Apr 18, 2023 20.00 20.01 20.00 20.01 1,332 +0.06(+0.29%)
Apr 17, 2023 19.92 19.95 19.92 19.95 241 -0.08(-0.42%)
Apr 14, 2023 20.02 20.03 20.01 20.03 644 -0.05(-0.27%)
Apr 13, 2023 20.09 20.09 20.09 20.09 5 +0.01(+0.05%)
Apr 12, 2023 20.09 20.34 20.07 20.08 19,558 +0.01(+0.06%)
Apr 11, 2023 20.05 20.07 19.99 20.07 11,017 +0.02(+0.09%)
Apr 10, 2023 20.06 20.06 20.05 20.05 1,390 -0.12(-0.61%)
Apr 06, 2023 20.18 20.18 20.17 20.17 767 +0.01(+0.07%)
Apr 05, 2023 20.15 20.16 20.15 20.16 213 +0.05(+0.24%)
Apr 04, 2023 20.00 20.11 20.00 20.11 704 +0.05(+0.25%)
Apr 03, 2023 20.06 20.06 20.06 20.06 150 +0.08(+0.39%)
Mar 31, 2023 19.87 19.98 19.87 19.98 919 +0.16(+0.79%)
Mar 30, 2023 19.83 19.83 19.83 19.83 56 +0.07(+0.37%)
Mar 29, 2023 19.75 19.75 19.75 19.75 2,596 +0.04(+0.19%)
Mar 28, 2023 19.71 19.71 19.71 19.71 8 -0.01(-0.07%)
Mar 27, 2023 19.73 19.73 19.73 19.73 1 -0.17(-0.83%)
Mar 24, 2023 19.90 19.90 19.89 19.89 930 +0.00(+0.01%)
Mar 23, 2023 19.82 19.89 19.81 19.89 2,582 +0.01(+0.04%)
Mar 22, 2023 19.74 19.88 19.74 19.88 2,167 +0.18(+0.89%)
Mar 21, 2023 19.72 19.72 19.69 19.71 1,400 +0.06(+0.31%)
Mar 20, 2023 19.69 19.69 19.65 19.65 5,207 -0.10(-0.49%)
Mar 17, 2023 19.77 19.78 19.75 19.75 759 +0.12(+0.61%)
Mar 16, 2023 19.65 19.65 19.62 19.62 184 -0.01(-0.06%)
Mar 15, 2023 18.87 19.74 18.87 19.64 4,366 +0.06(+0.30%)
Mar 14, 2023 19.67 19.67 19.58 19.58 12,785 -0.07(-0.34%)
Mar 13, 2023 19.79 19.79 19.65 19.65 181 -0.01(-0.06%)
Mar 10, 2023 19.66 19.66 19.66 19.66 105 +0.20(+1.04%)
Mar 09, 2023 19.47 19.51 19.46 19.46 511 +0.01(+0.04%)
Mar 08, 2023 19.54 19.54 19.45 19.45 1,279 -0.05(-0.28%)
Mar 07, 2023 19.55 19.55 19.50 19.50 111 -0.03(-0.17%)
Mar 06, 2023 19.57 19.58 19.53 19.53 2,389 -0.04(-0.19%)
Mar 03, 2023 19.55 19.57 19.55 19.57 117 +0.21(+1.07%)
Mar 02, 2023 19.31 19.36 19.30 19.36 5,938 -0.03(-0.17%)
Mar 01, 2023 19.40 19.40 19.40 19.40 6 -0.09(-0.45%)
Feb 28, 2023 19.45 19.51 19.45 19.49 8,497 -0.02(-0.11%)
Feb 27, 2023 19.51 19.51 19.51 19.51 38 +0.02(+0.10%)
Feb 24, 2023 19.47 19.49 19.47 19.49 368 -0.11(-0.55%)
Feb 23, 2023 19.55 19.61 19.55 19.60 1,509 +0.08(+0.41%)
Feb 22, 2023 19.54 19.54 19.52 19.52 196 +0.06(+0.30%)
Feb 21, 2023 19.47 19.47 19.46 19.46 457 -0.22(-1.11%)
Feb 17, 2023 19.64 19.68 19.64 19.68 5,312 +0.04(+0.18%)
Feb 16, 2023 19.70 19.70 19.64 19.64 1,667 -0.11(-0.55%)
Feb 15, 2023 19.75 19.76 19.74 19.75 8,289 -0.06(-0.29%)
Feb 14, 2023 19.87 19.87 19.75 19.81 16,839 -0.04(-0.20%)
Feb 13, 2023 19.84 19.85 19.83 19.85 8,573 +0.03(+0.17%)
Feb 10, 2023 19.86 19.86 19.81 19.81 568 -0.12(-0.58%)
Feb 09, 2023 20.07 20.07 19.93 19.93 6,733 -0.12(-0.62%)
Feb 08, 2023 20.05 20.05 20.02 20.05 1,914 +0.03(+0.13%)
Feb 07, 2023 20.06 20.06 20.02 20.03 35,033 -0.05(-0.25%)
Feb 06, 2023 20.09 20.09 20.08 20.08 684 -0.13(-0.63%)
Feb 03, 2023 20.25 20.26 20.19 20.20 83,000 -0.21(-1.01%)
Feb 02, 2023 20.45 20.47 20.40 20.41 17,301 +0.08(+0.40%)
Feb 01, 2023 20.23 20.33 20.17 20.33 1,053 +0.16(+0.79%)
Jan 31, 2023 20.14 20.18 20.09 20.17 16,720 +0.09(+0.47%)
Jan 30, 2023 20.07 20.09 20.06 20.08 27,040 -0.04(-0.22%)
Jan 27, 2023 20.10 20.14 20.09 20.12 5,156 -0.04(-0.18%)
Jan 26, 2023 20.16 20.19 20.11 20.16 12,455 +0.01(+0.05%)
Jan 25, 2023 20.12 20.15 20.11 20.15 3,101 +0.01(+0.03%)
Jan 24, 2023 20.07 20.14 20.07 20.14 1,625 +0.11(+0.54%)
Jan 23, 2023 20.07 20.07 20.03 20.03 228 -0.04(-0.19%)
Jan 20, 2023 20.07 20.07 20.07 20.07 1,263 -0.10(-0.51%)
Jan 19, 2023 20.18 20.18 20.17 20.17 500 -0.07(-0.35%)
Jan 18, 2023 20.24 20.25 20.24 20.24 811 +0.22(+1.10%)
Jan 17, 2023 20.03 20.03 20.02 20.02 993 -0.02(-0.09%)
Jan 13, 2023 20.04 20.04 20.04 20.04 229 -0.04(-0.19%)
Jan 12, 2023 20.07 20.08 20.07 20.08 5,166 +0.18(+0.90%)
Jan 11, 2023 19.90 19.90 19.90 19.90 30 +0.16(+0.79%)
Jan 10, 2023 19.75 19.75 19.75 19.75 79 -0.06(-0.28%)
Jan 09, 2023 19.80 19.80 19.80 19.80 1,085 +0.07(+0.38%)
Jan 06, 2023 19.65 19.73 19.65 19.73 7,973 +0.24(+1.23%)
Jan 05, 2023 19.41 19.49 19.41 19.49 180 -0.01(-0.05%)
Jan 04, 2023 19.50 19.50 19.50 19.50 249 +0.10(+0.49%)
Jan 03, 2023 19.40 19.40 19.40 19.40 209 +0.07(+0.36%)
Dec 30, 2022 19.34 19.43 19.27 19.33 26,728 -0.06(-0.32%)
Dec 29, 2022 19.39 19.39 19.39 19.39 234 +0.11(+0.59%)
Dec 28, 2022 19.28 19.28 19.28 19.28 7 -0.05(-0.24%)
Dec 27, 2022 19.41 19.41 19.33 19.33 249 -0.16(-0.82%)
Dec 23, 2022 19.49 19.49 19.49 19.49 106 -0.07(-0.38%)
Dec 22, 2022 19.56 19.56 19.56 19.56 0 -0.00(-0.00%)
Dec 21, 2022 19.54 19.56 19.54 19.56 2,000 +0.07(+0.36%)
Dec 20, 2022 19.46 19.49 19.46 19.49 5,347 -0.14(-0.74%)
Dec 19, 2022 19.64 19.64 19.62 19.64 740 -0.17(-0.84%)
Dec 16, 2022 19.74 19.80 19.74 19.80 106 -0.10(-0.48%)
Dec 15, 2022 19.90 19.90 19.90 19.90 124 +0.00(+0.02%)
Dec 14, 2022 19.89 19.89 19.89 19.89 0 +0.05(+0.24%)
Dec 13, 2022 19.85 19.85 19.85 19.85 23 +0.15(+0.78%)
Dec 12, 2022 19.69 19.69 19.69 19.69 0 -0.05(-0.24%)
Dec 09, 2022 19.79 19.79 19.74 19.74 1,079 -0.12(-0.61%)
Dec 08, 2022 19.90 19.90 19.86 19.86 1,611 -0.03(-0.14%)
Dec 07, 2022 19.85 19.89 19.85 19.89 233 +0.15(+0.76%)
Dec 06, 2022 19.72 19.74 19.72 19.74 170 +0.12(+0.63%)
Dec 05, 2022 19.68 19.68 19.61 19.62 2,669 -0.16(-0.79%)
Dec 02, 2022 19.77 19.77 19.77 19.77 106 +0.09(+0.46%)
Dec 01, 2022 19.67 19.69 19.67 19.68 1,451 +0.24(+1.24%)
Nov 30, 2022 19.30 19.44 19.30 19.44 488 +0.11(+0.58%)
Nov 29, 2022 19.32 19.34 19.32 19.33 371 -0.03(-0.14%)
Nov 28, 2022 19.36 19.36 19.34 19.35 707 -0.09(-0.46%)
Nov 25, 2022 19.44 19.44 19.44 19.44 106 +0.00(+0.01%)
Nov 23, 2022 19.38 19.44 19.37 19.44 507 +0.14(+0.72%)
Nov 22, 2022 19.30 19.30 19.30 19.30 0 +0.12(+0.61%)
Nov 21, 2022 19.19 19.19 19.19 19.19 0 +0.04(+0.22%)
Nov 18, 2022 19.14 19.14 19.14 19.14 0 -0.01(-0.04%)
Nov 17, 2022 19.15 19.15 19.15 19.15 1 -0.10(-0.52%)
Nov 16, 2022 19.25 19.25 19.25 19.25 0 +0.15(+0.76%)
Nov 15, 2022 19.10 19.11 19.10 19.11 214 +0.22(+1.18%)
Nov 14, 2022 18.89 18.89 18.89 18.89 96 -0.06(-0.31%)
Nov 11, 2022 18.90 18.94 18.90 18.94 219 +0.01(+0.05%)
Nov 10, 2022 18.73 18.93 18.73 18.93 807 +0.47(+2.53%)
Nov 09, 2022 18.47 18.47 18.47 18.47 249 +0.01(+0.05%)
Nov 08, 2022 18.47 18.48 18.46 18.46 508 +0.08(+0.45%)
Nov 07, 2022 18.42 18.42 18.38 18.38 1,355 -0.05(-0.25%)
Nov 04, 2022 18.42 18.42 18.42 18.42 107 +0.01(+0.05%)
Nov 03, 2022 18.41 18.41 18.41 18.41 3 -0.08(-0.45%)
Nov 02, 2022 18.50 18.50 18.50 18.50 1 -0.00(-0.02%)
Nov 01, 2022 18.50 18.50 18.50 18.50 3 +0.10(+0.53%)
Oct 31, 2022 18.40 18.40 18.40 18.40 4 -0.09(-0.46%)
Oct 28, 2022 18.49 18.49 18.49 18.49 107 +0.01(+0.05%)
Oct 27, 2022 18.48 18.48 18.48 18.48 0 +0.08(+0.43%)
Oct 26, 2022 18.40 18.40 18.40 18.40 1 +0.08(+0.42%)
Oct 25, 2022 18.32 18.32 18.32 18.32 0 +0.22(+1.21%)
Oct 24, 2022 18.10 0 -0.01(-0.03%)
Oct 21, 2022 18.10 18.11 18.10 18.11 111 +0.01(+0.05%)
Oct 20, 2022 18.10 18.10 18.10 18.10 1 -0.11(-0.61%)
Oct 19, 2022 18.25 18.25 18.21 18.21 107 -0.14(-0.74%)
Oct 18, 2022 18.40 18.40 18.35 18.35 462 +0.05(+0.25%)
Oct 17, 2022 18.30 18.30 18.30 18.30 4 +0.02(+0.11%)
Oct 14, 2022 18.24 18.28 18.24 18.28 960 -0.10(-0.54%)
Oct 13, 2022 18.37 18.38 18.36 18.38 511 -0.03(-0.15%)
Oct 12, 2022 18.41 18.41 18.41 18.41 233 -0.04(-0.21%)
Oct 11, 2022 18.45 18.45 18.45 18.45 0 -0.08(-0.42%)
Oct 10, 2022 18.52 18.52 18.52 18.52 2 -0.08(-0.40%)
Oct 07, 2022 18.64 18.64 18.60 18.60 107 -0.15(-0.78%)
Oct 06, 2022 18.71 18.77 18.71 18.75 1,837 -0.02(-0.11%)
Oct 05, 2022 18.71 18.77 18.71 18.77 215 -0.14(-0.75%)
Oct 04, 2022 18.93 18.93 18.91 18.91 866 +0.14(+0.73%)
Oct 03, 2022 18.77 18.77 18.77 18.77 82 +0.26(+1.42%)
Sep 30, 2022 18.51 18.51 18.51 18.51 107 -0.02(-0.09%)
Sep 29, 2022 18.56 18.56 18.52 18.53 573 -0.14(-0.74%)
Sep 28, 2022 18.66 18.66 18.66 18.66 0 +0.22(+1.20%)
Sep 27, 2022 18.58 18.58 18.44 18.44 522 -0.22(-1.18%)
Sep 26, 2022 18.66 18.66 18.66 18.66 12 -0.28(-1.50%)
Sep 23, 2022 18.92 18.95 18.92 18.95 631 -0.04(-0.18%)
Sep 22, 2022 18.99 18.99 18.98 18.98 324 -0.23(-1.19%)
Sep 21, 2022 19.21 19.21 19.21 19.21 108 +0.08(+0.44%)
Sep 20, 2022 19.10 19.13 19.10 19.13 216 -0.12(-0.60%)
Sep 19, 2022 19.24 19.24 19.24 19.24 0 -0.03(-0.14%)
Sep 16, 2022 19.27 19.27 19.27 19.27 0 -0.04(-0.19%)
Sep 15, 2022 19.31 19.31 19.31 19.31 0 -0.07(-0.38%)
Sep 14, 2022 19.38 19.38 19.38 19.38 0 +0.05(+0.26%)
Sep 13, 2022 19.33 19.33 19.33 19.33 2 -0.13(-0.65%)
Sep 12, 2022 19.46 19.46 19.46 19.46 1 -0.05(-0.24%)
Sep 09, 2022 19.50 19.50 19.50 19.50 0 +0.08(+0.40%)
Sep 08, 2022 19.43 19.43 19.43 19.43 0 -0.04(-0.21%)
Sep 07, 2022 19.48 19.48 19.47 19.47 116 +0.16(+0.84%)
Sep 06, 2022 19.31 19.31 19.30 19.30 216 -0.22(-1.11%)
Sep 02, 2022 19.52 19.52 19.52 19.52 108 +0.06(+0.33%)
Sep 01, 2022 19.43 19.46 19.43 19.46 408 -0.13(-0.65%)
Aug 31, 2022 19.66 19.66 19.58 19.58 109 -0.15(-0.76%)
Aug 30, 2022 19.74 19.74 19.73 19.73 139 -0.02(-0.10%)
Aug 29, 2022 19.75 19.75 19.75 19.75 5 -0.12(-0.61%)
Aug 26, 2022 19.91 19.91 19.88 19.88 217 -0.05(-0.26%)
Aug 25, 2022 19.91 19.93 19.91 19.93 486 +0.16(+0.82%)
Aug 24, 2022 19.81 19.81 19.77 19.77 759 -0.05(-0.27%)
Aug 23, 2022 19.82 19.82 19.82 19.82 5 +0.01(+0.04%)
Aug 22, 2022 19.81 19.81 19.81 19.81 95 -0.14(-0.69%)
Aug 19, 2022 19.95 19.95 19.95 19.95 108 -0.18(-0.89%)
Aug 18, 2022 20.13 20.13 20.13 20.13 0 +0.05(+0.23%)
Aug 17, 2022 20.08 20.08 20.08 20.08 4 -0.14(-0.71%)
Aug 16, 2022 20.23 20.23 20.23 20.23 93 -0.04(-0.20%)
Aug 15, 2022 20.27 20.27 20.27 20.27 4 +0.02(+0.12%)
Aug 12, 2022 20.24 20.24 20.24 20.24 108 +0.14(+0.72%)
Aug 11, 2022 20.10 20.10 20.10 20.10 21 -0.10(-0.50%)
Aug 10, 2022 20.20 20.20 20.20 20.20 22 +0.10(+0.51%)
Aug 09, 2022 20.08 20.10 20.08 20.10 1,170 -0.06(-0.31%)
Aug 08, 2022 20.16 20.16 20.16 20.16 0 +0.09(+0.47%)
Aug 05, 2022 20.06 20.06 20.06 20.06 0 -0.24(-1.16%)
Aug 04, 2022 20.30 20.30 20.30 20.30 101 +0.06(+0.27%)
Aug 03, 2022 20.24 20.24 20.24 20.24 0 +0.14(+0.68%)
Aug 02, 2022 20.11 20.11 20.11 20.11 14 -0.24(-1.19%)
Aug 01, 2022 20.35 20.35 20.35 20.35 315 +0.09(+0.45%)
Jul 29, 2022 20.27 20.27 20.26 20.26 1,085 +0.06(+0.32%)
Jul 28, 2022 20.16 20.19 20.16 20.19 532 +0.15(+0.74%)
Jul 27, 2022 20.05 20.05 20.05 20.05 1 +0.10(+0.49%)
Jul 26, 2022 19.95 19.95 19.95 19.95 2 -0.02(-0.11%)
Jul 25, 2022 19.97 19.97 19.97 19.97 35 -0.11(-0.55%)
Jul 22, 2022 20.08 20.12 20.08 20.08 755 +0.16(+0.78%)
Jul 21, 2022 19.92 19.92 19.92 19.92 3 +0.20(+1.00%)
Jul 20, 2022 19.73 19.73 19.73 19.73 0 +0.00(+0.01%)
Jul 19, 2022 19.74 19.74 19.72 19.72 217 +0.02(+0.08%)
Jul 18, 2022 19.68 19.71 19.68 19.71 1,550 -0.05(-0.27%)
Jul 15, 2022 19.76 19.76 19.76 19.76 108 +0.08(+0.41%)
Jul 14, 2022 19.68 19.68 19.68 19.68 2 -0.06(-0.32%)
Jul 13, 2022 19.74 19.74 19.74 19.74 0 +0.05(+0.23%)
Jul 12, 2022 19.70 19.70 19.70 19.70 3 +0.06(+0.30%)
Jul 11, 2022 19.65 19.65 19.63 19.64 1,526 +0.06(+0.32%)
Jul 08, 2022 19.55 19.58 19.55 19.58 557 -0.02(-0.10%)
Jul 07, 2022 19.60 19.60 19.60 19.60 1 +0.01(+0.06%)
Jul 06, 2022 19.58 19.58 19.58 19.58 52 -0.14(-0.69%)
Jul 05, 2022 19.72 19.72 19.72 19.72 471 +0.01(+0.05%)
Jul 01, 2022 19.71 19.71 19.71 19.71 108 +0.17(+0.88%)
Jun 30, 2022 19.54 19.54 19.54 19.54 2 +0.05(+0.26%)
Jun 29, 2022 19.46 19.49 19.46 19.49 272 +0.08(+0.42%)
Jun 28, 2022 19.41 19.41 19.41 19.41 114 -0.02(-0.13%)
Jun 27, 2022 19.43 19.43 19.43 19.43 3 -0.11(-0.54%)
Jun 24, 2022 19.57 19.57 19.53 19.54 957 -0.00(-0.01%)
Jun 23, 2022 19.54 19.54 19.54 19.54 0 +0.05(+0.24%)
Jun 22, 2022 19.52 19.52 19.49 19.49 147 +0.13(+0.69%)
Jun 21, 2022 19.42 19.42 19.36 19.36 272 -0.13(-0.68%)
Jun 17, 2022 19.49 19.49 19.49 19.49 109 +0.04(+0.20%)
Jun 16, 2022 19.22 19.45 19.22 19.45 3,952 +0.02(+0.09%)
Jun 15, 2022 19.43 19.43 19.43 19.43 58 +0.21(+1.11%)
Jun 14, 2022 19.36 19.36 19.22 19.22 544 -0.06(-0.32%)
Jun 13, 2022 19.34 19.34 19.28 19.28 463 -0.42(-2.11%)
Jun 10, 2022 19.70 19.70 19.70 19.70 109 -0.21(-1.03%)
Jun 09, 2022 19.91 19.91 19.91 19.91 34 -0.06(-0.31%)
Jun 08, 2022 19.97 19.97 19.97 19.97 43 -0.07(-0.35%)
Jun 07, 2022 20.00 20.04 19.97 20.04 1,052 +0.07(+0.33%)
Jun 06, 2022 19.97 19.97 19.97 19.97 2 -0.10(-0.50%)
Jun 03, 2022 20.07 20.07 20.07 20.07 0 -0.07(-0.37%)
Jun 02, 2022 20.18 20.18 20.15 20.15 1,129 +0.00(+0.00%)
Jun 01, 2022 20.17 20.17 20.15 20.15 764 -0.02(-0.12%)
May 31, 2022 20.21 20.21 20.17 20.17 989 -0.16(-0.79%)
May 27, 2022 20.33 20.34 20.33 20.33 723 +0.09(+0.44%)
May 26, 2022 20.24 20.24 20.24 20.24 2 +0.07(+0.37%)
May 25, 2022 20.17 20.17 20.17 20.17 0 +0.14(+0.70%)
May 24, 2022 19.93 20.03 19.93 20.03 1,581 +0.17(+0.86%)
May 23, 2022 19.86 19.86 19.86 19.86 54 -0.10(-0.48%)
May 20, 2022 19.94 19.96 19.91 19.96 1,035 +0.11(+0.55%)
May 19, 2022 19.90 19.90 19.82 19.85 551 +0.04(+0.20%)
May 18, 2022 19.81 19.81 19.81 19.81 39 +0.04(+0.18%)
May 17, 2022 19.77 19.77 19.77 19.77 19 -0.09(-0.46%)
May 16, 2022 19.86 19.86 19.86 19.86 0 -0.01(-0.06%)
May 13, 2022 19.92 19.92 19.87 19.87 868 -0.12(-0.60%)
May 12, 2022 19.99 19.99 19.99 19.99 5 +0.05(+0.23%)
May 11, 2022 19.95 19.95 19.95 19.95 0 +0.07(+0.33%)
May 10, 2022 19.94 19.94 19.83 19.88 419 +0.10(+0.50%)
May 09, 2022 19.78 19.78 19.78 19.78 42 +0.01(+0.03%)
May 06, 2022 19.78 19.78 19.78 19.78 109 -0.09(-0.46%)
May 05, 2022 19.87 19.87 19.87 19.87 213 -0.20(-1.01%)
May 04, 2022 20.07 20.07 20.07 20.07 72 +0.13(+0.64%)
May 03, 2022 19.94 19.94 19.94 19.94 2 +0.07(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.