Skip to main content

JH Corporate Bond ETF (NY: JHCB )

21.05 -0.10 (-0.47%)
Streaming Delayed Price Updated: 1:28 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 20.13 20.13 20.09 20.09 993 -0.16(-0.79%)
May 27, 2022 20.25 20.25 20.25 20.25 726 +0.09(+0.44%)
May 26, 2022 20.16 20.16 20.16 20.16 2 +0.07(+0.37%)
May 25, 2022 20.09 20.09 20.09 20.09 0 +0.14(+0.70%)
May 24, 2022 19.85 19.95 19.85 19.95 1,587 +0.17(+0.86%)
May 23, 2022 19.78 19.78 19.78 19.78 54 -0.10(-0.48%)
May 20, 2022 19.86 19.87 19.83 19.87 1,040 +0.11(+0.55%)
May 19, 2022 19.81 19.81 19.74 19.76 554 +0.04(+0.20%)
May 18, 2022 19.72 19.72 19.72 19.72 39 +0.04(+0.18%)
May 17, 2022 19.69 19.69 19.69 19.69 19 -0.09(-0.46%)
May 16, 2022 19.78 19.78 19.78 19.78 0 -0.01(-0.06%)
May 13, 2022 19.84 19.84 19.79 19.79 872 -0.12(-0.60%)
May 12, 2022 19.91 19.91 19.91 19.91 5 +0.05(+0.23%)
May 11, 2022 19.86 19.86 19.86 19.86 0 +0.07(+0.33%)
May 10, 2022 19.86 19.86 19.75 19.80 421 +0.10(+0.50%)
May 09, 2022 19.70 19.70 19.70 19.70 42 +0.01(+0.03%)
May 06, 2022 19.70 19.70 19.70 19.70 109 -0.09(-0.46%)
May 05, 2022 19.79 19.79 19.79 19.79 213 -0.20(-1.02%)
May 04, 2022 19.99 19.99 19.99 19.99 72 +0.13(+0.64%)
May 03, 2022 19.86 19.86 19.86 19.86 2 +0.07(+0.33%)
May 02, 2022 19.78 19.80 19.78 19.80 503 -0.14(-0.71%)
Apr 29, 2022 19.94 19.94 19.94 19.94 109 -0.11(-0.57%)
Apr 28, 2022 20.05 20.05 20.05 20.05 18 -0.05(-0.23%)
Apr 27, 2022 20.21 20.21 20.10 20.10 295 -0.10(-0.50%)
Apr 26, 2022 20.21 20.21 20.16 20.20 810 +0.14(+0.69%)
Apr 22, 2022 20.06 4 -0.07(-0.33%)
Apr 21, 2022 20.13 20.13 20.13 20.13 0 -0.14(-0.71%)
Apr 20, 2022 20.25 20.27 20.25 20.27 1,100 +0.17(+0.83%)
Apr 19, 2022 20.11 20.11 20.11 20.11 17 -0.13(-0.62%)
Apr 18, 2022 20.29 20.29 20.23 20.23 334 -0.10(-0.50%)
Apr 14, 2022 20.33 20.33 20.33 20.33 115 -0.19(-0.91%)
Apr 13, 2022 20.55 20.55 20.52 20.52 327 +0.05(+0.22%)
Apr 12, 2022 20.53 20.53 20.47 20.47 664 +0.06(+0.29%)
Apr 11, 2022 20.41 20.41 20.41 20.41 0 -0.18(-0.88%)
Apr 08, 2022 20.64 20.67 20.60 20.60 12,161 -0.17(-0.80%)
Apr 07, 2022 20.74 20.76 20.74 20.76 286 -0.07(-0.36%)
Apr 06, 2022 20.84 20.84 20.84 20.84 1 -0.12(-0.56%)
Apr 05, 2022 20.95 20.95 20.95 20.95 5 -0.21(-0.99%)
Apr 04, 2022 21.16 21.16 21.16 21.16 550 +0.02(+0.07%)
Apr 01, 2022 21.15 21.15 21.15 21.15 110 -0.01(-0.06%)
Mar 31, 2022 21.21 21.21 21.16 21.16 245 +0.02(+0.12%)
Mar 30, 2022 21.07 21.14 21.07 21.14 320 +0.10(+0.49%)
Mar 29, 2022 20.94 21.03 20.93 21.03 1,416 +0.14(+0.69%)
Mar 28, 2022 20.89 20.89 20.89 20.89 141 +0.05(+0.24%)
Mar 25, 2022 20.84 20.84 20.84 20.84 110 -0.15(-0.70%)
Mar 24, 2022 20.98 20.99 20.98 20.99 175 -0.03(-0.14%)
Mar 23, 2022 21.02 21.02 21.02 21.02 0 +0.06(+0.30%)
Mar 22, 2022 20.95 20.95 20.95 20.95 0 -0.05(-0.22%)
Mar 21, 2022 21.00 21.00 21.00 21.00 3 -0.21(-1.01%)
Mar 18, 2022 21.21 21.21 21.21 21.21 110 +0.06(+0.26%)
Mar 17, 2022 21.16 21.16 21.16 21.16 34 +0.14(+0.66%)
Mar 16, 2022 21.02 21.02 21.02 21.02 61 +0.15(+0.74%)
Mar 15, 2022 20.86 20.86 20.86 20.86 5 +0.06(+0.27%)
Mar 14, 2022 20.81 20.81 20.81 20.81 1 -0.25(-1.19%)
Mar 11, 2022 21.06 21.06 21.06 21.06 0 -0.06(-0.27%)
Mar 10, 2022 21.11 21.11 21.11 21.11 5 -0.15(-0.71%)
Mar 09, 2022 21.27 21.27 21.27 21.27 0 -0.03(-0.16%)
Mar 08, 2022 21.27 21.30 21.26 21.30 220 -0.21(-1.00%)
Mar 07, 2022 21.51 21.51 21.51 21.51 3 -0.21(-0.96%)
Mar 04, 2022 21.72 21.72 21.72 21.72 0 +0.09(+0.42%)
Mar 03, 2022 21.63 21.63 21.63 21.63 2 +0.05(+0.24%)
Mar 02, 2022 21.58 21.58 21.58 21.58 12 -0.24(-1.11%)
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.