Skip to main content

JH Corporate Bond ETF (NY: JHCB )

21.23 +0.09 (+0.41%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 22.94 22.94 22.94 22.94 3 +0.03(+0.13%)
Jun 29, 2021 22.91 22.91 22.91 22.91 10 +0.02(+0.10%)
Jun 28, 2021 22.88 22.88 22.88 22.88 4 +0.11(+0.46%)
Jun 25, 2021 22.78 22.78 22.78 22.78 112 -0.05(-0.21%)
Jun 24, 2021 22.83 22.83 22.83 22.83 2 +0.02(+0.08%)
Jun 23, 2021 22.81 22.81 22.81 22.81 24 -0.06(-0.25%)
Jun 22, 2021 22.85 22.86 22.85 22.86 895 +0.03(+0.11%)
Jun 21, 2021 22.84 22.84 22.84 22.84 5,537 -0.10(-0.43%)
Jun 18, 2021 22.94 22.94 22.94 22.94 112 +0.11(+0.48%)
Jun 17, 2021 22.83 22.83 22.83 22.83 0 +0.14(+0.62%)
Jun 16, 2021 22.69 22.69 22.69 22.69 1 -0.09(-0.39%)
Jun 15, 2021 22.78 22.78 22.78 22.78 1 +0.01(+0.05%)
Jun 14, 2021 22.76 22.76 22.76 22.76 3 -0.08(-0.33%)
Jun 11, 2021 22.84 22.84 22.84 22.84 112 +0.01(+0.03%)
Jun 10, 2021 22.83 22.83 22.83 22.83 2 +0.10(+0.44%)
Jun 09, 2021 22.73 22.73 22.73 22.73 0 +0.07(+0.32%)
Jun 08, 2021 22.66 22.66 22.66 22.66 1 +0.06(+0.29%)
Jun 07, 2021 22.61 22.61 22.60 22.60 115 -0.02(-0.09%)
Jun 04, 2021 22.62 22.62 22.62 22.62 112 +0.13(+0.59%)
Jun 03, 2021 22.48 22.48 22.48 22.48 1 -0.06(-0.26%)
Jun 02, 2021 22.54 22.54 22.54 22.54 7 +0.03(+0.14%)
Jun 01, 2021 22.51 22.51 22.51 22.51 9 +0.00(+0.00%)
May 28, 2021 22.51 22.51 22.51 22.51 112 +0.02(+0.07%)
May 27, 2021 22.49 22.49 22.49 22.49 10 -0.04(-0.19%)
May 26, 2021 22.54 22.54 22.54 22.54 1 +0.03(+0.13%)
May 25, 2021 22.51 22.51 22.51 22.51 1 +0.03(+0.13%)
May 24, 2021 22.48 22.48 22.48 22.48 43 +0.06(+0.25%)
May 21, 2021 22.42 22.42 22.42 22.42 113 +0.01(+0.04%)
May 20, 2021 22.45 22.45 22.41 22.41 165 +0.08(+0.35%)
May 19, 2021 22.43 22.43 22.34 22.34 255 -0.02(-0.09%)
May 18, 2021 22.36 22.36 22.36 22.36 2 -0.03(-0.14%)
May 17, 2021 22.39 22.39 22.39 22.39 19 -0.02(-0.09%)
May 14, 2021 22.41 22.41 22.41 22.41 113 +0.08(+0.34%)
May 13, 2021 22.33 22.33 22.33 22.33 4 +0.07(+0.29%)
May 12, 2021 22.27 22.27 22.27 22.27 149 -0.11(-0.48%)
May 11, 2021 22.37 22.37 22.37 22.37 3 -0.03(-0.13%)
May 10, 2021 22.47 22.47 22.40 22.40 121 -0.09(-0.39%)
May 07, 2021 22.55 22.55 22.49 22.49 117 +0.00(+0.02%)
May 06, 2021 22.49 22.49 22.49 22.49 0 +0.03(+0.14%)
May 05, 2021 22.46 22.46 22.46 22.46 60 +0.02(+0.11%)
May 04, 2021 22.47 22.47 22.43 22.43 116 +0.02(+0.09%)
May 03, 2021 22.41 22.41 22.41 22.41 13 +0.03(+0.13%)
Apr 30, 2021 22.35 22.40 22.35 22.38 2,038 +0.05(+0.24%)
Apr 29, 2021 22.33 22.35 22.33 22.33 1,154 -0.03(-0.14%)
Apr 28, 2021 22.34 22.36 22.34 22.36 118 +0.06(+0.26%)
Apr 27, 2021 22.30 22.30 22.30 22.30 4 -0.10(-0.45%)
Apr 26, 2021 22.40 22.40 22.40 22.40 0 -0.04(-0.16%)
Apr 23, 2021 22.44 22.44 22.44 22.44 113 +0.03(+0.13%)
Apr 22, 2021 22.41 22.41 22.41 22.41 1 +0.01(+0.07%)
Apr 21, 2021 22.39 22.39 22.39 22.39 1 +0.05(+0.24%)
Apr 20, 2021 22.32 22.34 22.32 22.34 115 +0.05(+0.22%)
Apr 19, 2021 22.33 22.33 22.29 22.29 377 -0.10(-0.45%)
Apr 16, 2021 22.40 22.40 22.39 22.39 453 -0.07(-0.29%)
Apr 15, 2021 22.49 22.50 22.46 22.46 884,858 +0.13(+0.59%)
Apr 14, 2021 22.33 22.33 22.33 22.33 37 -0.00(-0.02%)
Apr 13, 2021 22.33 22.33 22.33 22.33 2 +0.07(+0.33%)
Apr 12, 2021 22.26 22.26 22.26 22.26 226 -0.03(-0.14%)
Apr 09, 2021 22.29 22.29 22.29 22.29 113 -0.03(-0.13%)
Apr 08, 2021 22.32 22.32 22.32 22.32 34 +0.08(+0.37%)
Apr 07, 2021 22.23 22.23 22.23 22.23 9 -0.05(-0.21%)
Apr 06, 2021 22.24 22.28 22.24 22.28 229 +0.11(+0.48%)
Apr 05, 2021 22.20 22.20 22.17 22.17 806 -0.08(-0.34%)
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.