Skip to main content

JH Corporate Bond ETF (NY: JHCB )

21.01 +0.02 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 20.24 20.24 20.24 20.24 104 +0.13(+0.62%)
Apr 27, 2023 20.11 20.11 20.11 20.11 101 -0.07(-0.33%)
Apr 26, 2023 20.25 20.25 20.18 20.18 414 -0.08(-0.39%)
Apr 25, 2023 20.26 20.26 20.26 20.26 0 +0.11(+0.55%)
Apr 24, 2023 20.15 20.15 20.15 20.15 2 +0.06(+0.31%)
Apr 21, 2023 20.09 20.09 20.09 20.09 105 +0.00(+0.02%)
Apr 20, 2023 20.10 20.10 20.08 20.08 2,836 +0.06(+0.31%)
Apr 19, 2023 20.00 20.02 20.00 20.02 733 -0.07(-0.34%)
Apr 18, 2023 20.09 20.09 20.09 20.09 1,326 +0.06(+0.29%)
Apr 17, 2023 20.00 20.03 20.00 20.03 240 -0.09(-0.42%)
Apr 14, 2023 20.10 20.11 20.10 20.11 642 -0.05(-0.27%)
Apr 13, 2023 20.17 20.17 20.17 20.17 5 +0.01(+0.05%)
Apr 12, 2023 20.18 20.42 20.15 20.16 19,479 +0.01(+0.06%)
Apr 11, 2023 20.13 20.15 20.07 20.15 10,973 +0.02(+0.09%)
Apr 10, 2023 20.14 20.14 20.13 20.13 1,384 -0.12(-0.61%)
Apr 06, 2023 20.26 20.26 20.25 20.25 764 +0.01(+0.07%)
Apr 05, 2023 20.23 20.24 20.23 20.24 212 +0.05(+0.24%)
Apr 04, 2023 20.08 20.19 20.08 20.19 701 +0.05(+0.25%)
Apr 03, 2023 20.14 20.14 20.14 20.14 150 +0.08(+0.39%)
Mar 31, 2023 19.95 20.06 19.95 20.06 915 +0.16(+0.79%)
Mar 30, 2023 19.91 19.91 19.91 19.91 56 +0.07(+0.37%)
Mar 29, 2023 19.83 19.83 19.83 19.83 2,586 +0.04(+0.19%)
Mar 28, 2023 19.79 19.79 19.79 19.79 8 -0.01(-0.07%)
Mar 27, 2023 19.81 19.81 19.81 19.81 1 -0.17(-0.83%)
Mar 24, 2023 19.98 19.98 19.97 19.97 926 +0.00(+0.01%)
Mar 23, 2023 19.90 19.97 19.89 19.97 2,572 +0.01(+0.04%)
Mar 22, 2023 19.82 19.96 19.82 19.96 2,158 +0.18(+0.89%)
Mar 21, 2023 19.80 19.80 19.77 19.79 1,394 +0.06(+0.31%)
Mar 20, 2023 19.77 19.77 19.73 19.73 5,186 -0.10(-0.49%)
Mar 17, 2023 19.85 19.86 19.82 19.82 756 +0.12(+0.61%)
Mar 16, 2023 19.73 19.73 19.70 19.70 183 -0.01(-0.06%)
Mar 15, 2023 18.95 19.82 18.95 19.72 4,349 +0.06(+0.30%)
Mar 14, 2023 19.75 19.75 19.66 19.66 12,734 -0.07(-0.34%)
Mar 13, 2023 19.87 19.87 19.72 19.72 180 -0.01(-0.06%)
Mar 10, 2023 19.74 19.74 19.74 19.74 105 +0.20(+1.04%)
Mar 09, 2023 19.55 19.59 19.53 19.53 509 +0.01(+0.04%)
Mar 08, 2023 19.62 19.62 19.53 19.53 1,274 -0.05(-0.28%)
Mar 07, 2023 19.63 19.63 19.58 19.58 110 -0.03(-0.17%)
Mar 06, 2023 19.65 19.66 19.61 19.61 2,380 -0.04(-0.19%)
Mar 03, 2023 19.63 19.65 19.63 19.65 117 +0.21(+1.07%)
Mar 02, 2023 19.39 19.44 19.38 19.44 5,915 -0.03(-0.17%)
Mar 01, 2023 19.48 19.48 19.48 19.48 6 -0.09(-0.45%)
Feb 28, 2023 19.53 19.59 19.53 19.56 8,463 -0.02(-0.11%)
Feb 27, 2023 19.59 19.59 19.59 19.59 37 +0.02(+0.10%)
Feb 24, 2023 19.55 19.57 19.55 19.57 367 -0.11(-0.55%)
Feb 23, 2023 19.63 19.68 19.63 19.68 1,503 +0.08(+0.41%)
Feb 22, 2023 19.61 19.61 19.59 19.59 195 +0.06(+0.30%)
Feb 21, 2023 19.55 19.55 19.54 19.54 455 -0.22(-1.11%)
Feb 17, 2023 19.72 19.76 19.72 19.76 5,290 +0.04(+0.19%)
Feb 16, 2023 19.77 19.77 19.72 19.72 1,660 -0.11(-0.55%)
Feb 15, 2023 19.83 19.84 19.82 19.83 8,256 -0.06(-0.29%)
Feb 14, 2023 19.95 19.95 19.83 19.89 16,771 -0.04(-0.20%)
Feb 13, 2023 19.92 19.93 19.91 19.93 8,538 +0.03(+0.17%)
Feb 10, 2023 19.94 19.94 19.89 19.89 565 -0.12(-0.58%)
Feb 09, 2023 20.15 20.15 20.01 20.01 6,706 -0.13(-0.62%)
Feb 08, 2023 20.13 20.13 20.10 20.13 1,906 +0.03(+0.13%)
Feb 07, 2023 20.14 20.14 20.10 20.11 34,892 -0.05(-0.25%)
Feb 06, 2023 20.17 20.17 20.16 20.16 681 -0.13(-0.63%)
Feb 03, 2023 20.33 20.34 20.27 20.29 82,666 -0.21(-1.01%)
Feb 02, 2023 20.53 20.55 20.48 20.49 17,231 +0.08(+0.40%)
Feb 01, 2023 20.31 20.41 20.25 20.41 1,049 +0.16(+0.79%)
Jan 31, 2023 20.22 20.26 20.17 20.25 16,652 +0.09(+0.47%)
Jan 30, 2023 20.15 20.17 20.14 20.16 26,931 -0.04(-0.22%)
Jan 27, 2023 20.18 20.22 20.17 20.20 5,136 -0.04(-0.18%)
Jan 26, 2023 20.24 20.28 20.19 20.24 12,405 +0.01(+0.05%)
Jan 25, 2023 20.20 20.23 20.19 20.23 3,089 +0.01(+0.03%)
Jan 24, 2023 20.15 20.22 20.15 20.22 1,618 +0.11(+0.54%)
Jan 23, 2023 20.15 20.15 20.11 20.11 227 -0.04(-0.19%)
Jan 20, 2023 20.15 20.15 20.15 20.15 1,258 -0.10(-0.51%)
Jan 19, 2023 20.26 20.26 20.25 20.25 498 -0.07(-0.35%)
Jan 18, 2023 20.33 20.34 20.33 20.33 807 +0.22(+1.10%)
Jan 17, 2023 20.11 20.11 20.10 20.10 989 -0.02(-0.09%)
Jan 13, 2023 20.12 20.12 20.12 20.12 228 -0.04(-0.19%)
Jan 12, 2023 20.15 20.16 20.15 20.16 5,145 +0.18(+0.90%)
Jan 11, 2023 19.98 19.98 19.98 19.98 30 +0.16(+0.79%)
Jan 10, 2023 19.83 19.83 19.83 19.83 79 -0.06(-0.28%)
Jan 09, 2023 19.88 19.88 19.88 19.88 1,080 +0.07(+0.38%)
Jan 06, 2023 19.73 19.81 19.73 19.81 7,941 +0.24(+1.23%)
Jan 05, 2023 19.49 19.57 19.49 19.57 179 -0.01(-0.05%)
Jan 04, 2023 19.57 19.57 19.57 19.57 248 +0.10(+0.49%)
Jan 03, 2023 19.48 19.48 19.48 19.48 208 +0.07(+0.36%)
Dec 30, 2022 19.42 19.50 19.35 19.41 26,620 -0.06(-0.32%)
Dec 29, 2022 19.47 19.47 19.47 19.47 233 +0.11(+0.59%)
Dec 28, 2022 19.36 19.36 19.36 19.36 7 -0.05(-0.24%)
Dec 27, 2022 19.49 19.49 19.40 19.40 248 -0.16(-0.82%)
Dec 23, 2022 19.57 19.57 19.57 19.57 106 -0.08(-0.38%)
Dec 22, 2022 19.64 19.64 19.64 19.64 0 -0.00(-0.00%)
Dec 21, 2022 19.62 19.64 19.62 19.64 1,992 +0.07(+0.36%)
Dec 20, 2022 19.54 19.57 19.54 19.57 5,325 -0.15(-0.74%)
Dec 19, 2022 19.72 19.72 19.70 19.72 737 -0.17(-0.84%)
Dec 16, 2022 19.82 19.88 19.82 19.88 106 -0.10(-0.48%)
Dec 15, 2022 19.98 19.98 19.98 19.98 123 +0.00(+0.02%)
Dec 14, 2022 19.97 19.97 19.97 19.97 0 +0.05(+0.24%)
Dec 13, 2022 19.93 19.93 19.93 19.93 23 +0.15(+0.78%)
Dec 12, 2022 19.77 19.77 19.77 19.77 0 -0.05(-0.24%)
Dec 09, 2022 19.87 19.87 19.82 19.82 1,074 -0.12(-0.61%)
Dec 08, 2022 19.98 19.98 19.94 19.94 1,605 -0.03(-0.14%)
Dec 07, 2022 19.93 19.97 19.93 19.97 232 +0.15(+0.76%)
Dec 06, 2022 19.80 19.82 19.80 19.82 169 +0.12(+0.63%)
Dec 05, 2022 19.76 19.76 19.69 19.69 2,658 -0.16(-0.79%)
Dec 02, 2022 19.85 19.85 19.85 19.85 106 +0.09(+0.46%)
Dec 01, 2022 19.75 19.77 19.75 19.76 1,445 +0.24(+1.24%)
Nov 30, 2022 19.37 19.52 19.37 19.52 486 +0.11(+0.58%)
Nov 29, 2022 19.40 19.41 19.40 19.41 369 -0.03(-0.14%)
Nov 28, 2022 19.44 19.44 19.42 19.43 705 -0.09(-0.46%)
Nov 25, 2022 19.52 19.52 19.52 19.52 106 +0.00(+0.01%)
Nov 23, 2022 19.46 19.52 19.45 19.52 505 +0.14(+0.72%)
Nov 22, 2022 19.38 19.38 19.38 19.38 0 +0.12(+0.61%)
Nov 21, 2022 19.26 19.26 19.26 19.26 0 +0.04(+0.22%)
Nov 18, 2022 19.22 19.22 19.22 19.22 0 -0.01(-0.04%)
Nov 17, 2022 19.23 19.23 19.23 19.23 1 -0.10(-0.52%)
Nov 16, 2022 19.33 19.33 19.33 19.33 0 +0.15(+0.76%)
Nov 15, 2022 19.18 19.18 19.17 19.18 213 +0.22(+1.18%)
Nov 14, 2022 18.96 18.96 18.96 18.96 96 -0.06(-0.31%)
Nov 11, 2022 18.98 19.02 18.98 19.02 219 +0.01(+0.05%)
Nov 10, 2022 18.80 19.01 18.80 19.01 804 +0.47(+2.53%)
Nov 09, 2022 18.54 18.54 18.54 18.54 248 +0.01(+0.05%)
Nov 08, 2022 18.55 18.56 18.53 18.53 506 +0.08(+0.45%)
Nov 07, 2022 18.49 18.49 18.45 18.45 1,349 -0.05(-0.25%)
Nov 04, 2022 18.50 18.50 18.50 18.50 106 +0.01(+0.05%)
Nov 03, 2022 18.49 18.49 18.49 18.49 3 -0.08(-0.45%)
Nov 02, 2022 18.57 18.57 18.57 18.57 1 -0.00(-0.02%)
Nov 01, 2022 18.57 18.57 18.57 18.57 3 +0.10(+0.53%)
Oct 31, 2022 18.48 18.48 18.48 18.48 4 -0.09(-0.46%)
Oct 28, 2022 18.56 18.56 18.56 18.56 106 +0.01(+0.05%)
Oct 27, 2022 18.55 18.55 18.55 18.55 0 +0.08(+0.43%)
Oct 26, 2022 18.47 18.47 18.47 18.47 1 +0.08(+0.42%)
Oct 25, 2022 18.40 18.40 18.40 18.40 0 +0.22(+1.21%)
Oct 24, 2022 18.18 0 -0.01(-0.03%)
Oct 21, 2022 18.18 18.18 18.18 18.18 111 +0.01(+0.05%)
Oct 20, 2022 18.17 18.17 18.17 18.17 1 -0.11(-0.60%)
Oct 19, 2022 18.33 18.33 18.28 18.28 107 -0.14(-0.74%)
Oct 18, 2022 18.48 18.48 18.42 18.42 461 +0.05(+0.25%)
Oct 17, 2022 18.37 18.37 18.37 18.37 4 +0.02(+0.11%)
Oct 14, 2022 18.32 18.35 18.32 18.35 956 -0.10(-0.54%)
Oct 13, 2022 18.44 18.45 18.44 18.45 509 -0.03(-0.15%)
Oct 12, 2022 18.49 18.49 18.48 18.48 232 -0.04(-0.21%)
Oct 11, 2022 18.52 18.52 18.52 18.52 0 -0.08(-0.42%)
Oct 10, 2022 18.60 18.60 18.60 18.60 2 -0.08(-0.40%)
Oct 07, 2022 18.72 18.72 18.67 18.67 107 -0.15(-0.78%)
Oct 06, 2022 18.79 18.85 18.79 18.82 1,830 -0.02(-0.11%)
Oct 05, 2022 18.79 18.84 18.79 18.84 214 -0.14(-0.75%)
Oct 04, 2022 19.01 19.01 18.98 18.98 863 +0.14(+0.73%)
Oct 03, 2022 18.85 18.85 18.85 18.85 82 +0.26(+1.42%)
Sep 30, 2022 18.58 18.58 18.58 18.58 107 -0.02(-0.09%)
Sep 29, 2022 18.63 18.63 18.60 18.60 571 -0.14(-0.74%)
Sep 28, 2022 18.74 18.74 18.74 18.74 0 +0.22(+1.20%)
Sep 27, 2022 18.66 18.66 18.52 18.52 520 -0.22(-1.18%)
Sep 26, 2022 18.74 18.74 18.74 18.74 12 -0.29(-1.50%)
Sep 23, 2022 19.00 19.03 19.00 19.03 629 -0.04(-0.18%)
Sep 22, 2022 19.07 19.07 19.06 19.06 322 -0.23(-1.19%)
Sep 21, 2022 19.29 19.29 19.29 19.29 107 +0.09(+0.44%)
Sep 20, 2022 19.17 19.21 19.17 19.21 215 -0.12(-0.60%)
Sep 19, 2022 19.32 19.32 19.32 19.32 0 -0.03(-0.14%)
Sep 16, 2022 19.35 19.35 19.35 19.35 0 -0.04(-0.19%)
Sep 15, 2022 19.39 19.39 19.39 19.39 0 -0.07(-0.38%)
Sep 14, 2022 19.46 19.46 19.46 19.46 0 +0.05(+0.26%)
Sep 13, 2022 19.41 19.41 19.41 19.41 2 -0.13(-0.65%)
Sep 12, 2022 19.54 19.54 19.54 19.54 1 -0.05(-0.24%)
Sep 09, 2022 19.58 19.58 19.58 19.58 0 +0.08(+0.40%)
Sep 08, 2022 19.50 19.50 19.50 19.50 0 -0.04(-0.21%)
Sep 07, 2022 19.56 19.56 19.55 19.55 116 +0.16(+0.84%)
Sep 06, 2022 19.39 19.39 19.38 19.38 215 -0.22(-1.11%)
Sep 02, 2022 19.60 19.60 19.60 19.60 107 +0.07(+0.33%)
Sep 01, 2022 19.51 19.54 19.51 19.54 406 -0.13(-0.65%)
Aug 31, 2022 19.74 19.74 19.66 19.66 108 -0.15(-0.76%)
Aug 30, 2022 19.82 19.82 19.81 19.81 138 -0.02(-0.10%)
Aug 29, 2022 19.83 19.83 19.83 19.83 5 -0.12(-0.61%)
Aug 26, 2022 19.99 19.99 19.96 19.96 216 -0.05(-0.26%)
Aug 25, 2022 19.99 20.01 19.99 20.01 484 +0.16(+0.82%)
Aug 24, 2022 19.89 19.89 19.84 19.84 756 -0.05(-0.27%)
Aug 23, 2022 19.90 19.90 19.90 19.90 5 +0.01(+0.04%)
Aug 22, 2022 19.89 19.89 19.89 19.89 94 -0.14(-0.69%)
Aug 19, 2022 20.03 20.03 20.03 20.03 107 -0.18(-0.89%)
Aug 18, 2022 20.21 20.21 20.21 20.21 0 +0.05(+0.23%)
Aug 17, 2022 20.16 20.16 20.16 20.16 4 -0.14(-0.71%)
Aug 16, 2022 20.31 20.31 20.31 20.31 92 -0.04(-0.20%)
Aug 15, 2022 20.35 20.35 20.35 20.35 4 +0.02(+0.12%)
Aug 12, 2022 20.32 20.32 20.32 20.32 107 +0.14(+0.72%)
Aug 11, 2022 20.18 20.18 20.18 20.18 21 -0.10(-0.50%)
Aug 10, 2022 20.28 20.28 20.28 20.28 22 +0.10(+0.51%)
Aug 09, 2022 20.16 20.18 20.16 20.18 1,165 -0.06(-0.31%)
Aug 08, 2022 20.24 20.24 20.24 20.24 0 +0.09(+0.47%)
Aug 05, 2022 20.15 20.15 20.15 20.15 0 -0.24(-1.16%)
Aug 04, 2022 20.38 20.38 20.38 20.38 101 +0.06(+0.27%)
Aug 03, 2022 20.33 20.33 20.33 20.33 0 +0.14(+0.68%)
Aug 02, 2022 20.19 20.19 20.19 20.19 14 -0.24(-1.19%)
Aug 01, 2022 20.43 20.43 20.43 20.43 314 +0.09(+0.45%)
Jul 29, 2022 20.35 20.35 20.34 20.34 1,081 +0.06(+0.32%)
Jul 28, 2022 20.24 20.27 20.24 20.27 529 +0.15(+0.74%)
Jul 27, 2022 20.13 20.13 20.13 20.13 1 +0.10(+0.49%)
Jul 26, 2022 20.03 20.03 20.03 20.03 2 -0.02(-0.11%)
Jul 25, 2022 20.05 20.05 20.05 20.05 35 -0.11(-0.55%)
Jul 22, 2022 20.16 20.20 20.16 20.16 752 +0.16(+0.78%)
Jul 21, 2022 20.00 20.00 20.00 20.00 3 +0.20(+1.00%)
Jul 20, 2022 19.81 19.81 19.81 19.81 0 +0.00(+0.01%)
Jul 19, 2022 19.82 19.82 19.80 19.80 216 +0.02(+0.08%)
Jul 18, 2022 19.76 19.79 19.76 19.79 1,543 -0.05(-0.27%)
Jul 15, 2022 19.84 19.84 19.84 19.84 108 +0.08(+0.41%)
Jul 14, 2022 19.76 19.76 19.76 19.76 2 -0.06(-0.32%)
Jul 13, 2022 19.82 19.82 19.82 19.82 0 +0.05(+0.23%)
Jul 12, 2022 19.78 19.78 19.78 19.78 3 +0.06(+0.30%)
Jul 11, 2022 19.73 19.73 19.71 19.72 1,519 +0.06(+0.32%)
Jul 08, 2022 19.63 19.66 19.63 19.66 555 -0.02(-0.10%)
Jul 07, 2022 19.68 19.68 19.68 19.68 1 +0.01(+0.06%)
Jul 06, 2022 19.66 19.66 19.66 19.66 51 -0.14(-0.69%)
Jul 05, 2022 19.80 19.80 19.80 19.80 469 +0.01(+0.05%)
Jul 01, 2022 19.79 19.79 19.79 19.79 108 +0.17(+0.88%)
Jun 30, 2022 19.62 19.62 19.62 19.62 2 +0.05(+0.26%)
Jun 29, 2022 19.54 19.57 19.54 19.57 271 +0.08(+0.42%)
Jun 28, 2022 19.49 19.49 19.49 19.49 113 -0.02(-0.13%)
Jun 27, 2022 19.51 19.51 19.51 19.51 3 -0.11(-0.54%)
Jun 24, 2022 19.64 19.64 19.60 19.62 953 -0.00(-0.01%)
Jun 23, 2022 19.62 19.62 19.62 19.62 0 +0.05(+0.24%)
Jun 22, 2022 19.60 19.60 19.57 19.57 146 +0.13(+0.69%)
Jun 21, 2022 19.50 19.50 19.44 19.44 271 -0.13(-0.68%)
Jun 17, 2022 19.57 19.57 19.57 19.57 108 +0.04(+0.20%)
Jun 16, 2022 19.29 19.53 19.29 19.53 3,936 +0.02(+0.09%)
Jun 15, 2022 19.51 19.51 19.51 19.51 58 +0.21(+1.11%)
Jun 14, 2022 19.43 19.43 19.30 19.30 541 -0.06(-0.32%)
Jun 13, 2022 19.42 19.42 19.36 19.36 461 -0.42(-2.11%)
Jun 10, 2022 19.78 19.78 19.78 19.78 108 -0.21(-1.03%)
Jun 09, 2022 19.99 19.99 19.99 19.99 34 -0.06(-0.31%)
Jun 08, 2022 20.05 20.05 20.05 20.05 43 -0.07(-0.34%)
Jun 07, 2022 20.08 20.12 20.05 20.12 1,047 +0.07(+0.33%)
Jun 06, 2022 20.05 20.05 20.05 20.05 2 -0.10(-0.50%)
Jun 03, 2022 20.15 20.15 20.15 20.15 0 -0.07(-0.37%)
Jun 02, 2022 20.26 20.26 20.23 20.23 1,124 +0.00(+0.00%)
Jun 01, 2022 20.25 20.25 20.23 20.23 761 -0.02(-0.12%)
May 31, 2022 20.29 20.29 20.25 20.25 985 -0.16(-0.79%)
May 27, 2022 20.41 20.42 20.41 20.42 720 +0.09(+0.44%)
May 26, 2022 20.33 20.33 20.33 20.33 2 +0.07(+0.37%)
May 25, 2022 20.25 20.25 20.25 20.25 0 +0.14(+0.70%)
May 24, 2022 20.01 20.11 20.01 20.11 1,574 +0.17(+0.86%)
May 23, 2022 19.94 19.94 19.94 19.94 54 -0.10(-0.48%)
May 20, 2022 20.02 20.04 19.99 20.04 1,031 +0.11(+0.55%)
May 19, 2022 19.98 19.98 19.90 19.93 549 +0.04(+0.20%)
May 18, 2022 19.89 19.89 19.89 19.89 39 +0.04(+0.18%)
May 17, 2022 19.85 19.85 19.85 19.85 19 -0.09(-0.46%)
May 16, 2022 19.94 19.94 19.94 19.94 0 -0.01(-0.06%)
May 13, 2022 20.00 20.00 19.95 19.95 865 -0.12(-0.59%)
May 12, 2022 20.07 20.07 20.07 20.07 5 +0.05(+0.23%)
May 11, 2022 20.03 20.03 20.03 20.03 0 +0.07(+0.33%)
May 10, 2022 20.02 20.02 19.91 19.96 417 +0.10(+0.50%)
May 09, 2022 19.86 19.86 19.86 19.86 42 +0.01(+0.03%)
May 06, 2022 19.86 19.86 19.86 19.86 108 -0.09(-0.46%)
May 05, 2022 19.95 19.95 19.95 19.95 212 -0.20(-1.01%)
May 04, 2022 20.15 20.15 20.15 20.15 71 +0.13(+0.64%)
May 03, 2022 20.02 20.02 20.02 20.02 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.