Singapore markets close in 1 hour 27 minutes
Straits Times Index
3,300.50 +3.61 (+0.11%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,481.16 +274.03 (+1.51%) FTSE 100
8,194.54 +22.39 (+0.27%) Bitcoin USD
59,328.02 +1,619.15 (+2.81%) CMC Crypto 200
1,295.73 +18.75 (+1.47%)
John Hancock Corporate Bond ETF (JHCB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 20.67 | 20.78 | 20.67 | 20.78 | 20.78 | 19,800 |
| 01 May 2024 | 20.63 | 20.76 | 20.63 | 20.68 | 20.68 | 25,400 |
| 30 Apr 2024 | 20.60 | 20.65 | 20.58 | 20.60 | 20.60 | 23,600 |
| 29 Apr 2024 | 20.68 | 20.72 | 20.64 | 20.69 | 20.69 | 15,800 |
| 26 Apr 2024 | 20.64 | 20.64 | 20.59 | 20.60 | 20.60 | 48,800 |
| 25 Apr 2024 | 20.44 | 20.56 | 20.44 | 20.55 | 20.55 | 118,700 |
| 25 Apr 2024 | 0.088 Dividend | |||||
| 24 Apr 2024 | 20.68 | 20.71 | 20.66 | 20.68 | 20.59 | 75,900 |
| 23 Apr 2024 | 20.75 | 20.81 | 20.75 | 20.76 | 20.67 | 51,800 |
| 22 Apr 2024 | 20.64 | 20.74 | 20.64 | 20.72 | 20.63 | 48,000 |
| 19 Apr 2024 | 20.66 | 20.71 | 20.66 | 20.67 | 20.59 | 31,000 |
| 18 Apr 2024 | 20.65 | 20.70 | 20.63 | 20.66 | 20.57 | 28,500 |
| 17 Apr 2024 | 20.68 | 20.75 | 20.66 | 20.68 | 20.59 | 40,500 |
| 16 Apr 2024 | 20.52 | 20.71 | 20.52 | 20.57 | 20.48 | 54,900 |
| 15 Apr 2024 | 20.68 | 20.68 | 20.64 | 20.65 | 20.56 | 12,900 |
| 12 Apr 2024 | 20.82 | 20.83 | 20.82 | 20.83 | 20.74 | 1,500 |
| 11 Apr 2024 | 20.83 | 20.83 | 20.77 | 20.81 | 20.72 | 12,800 |
| 10 Apr 2024 | 20.95 | 20.97 | 20.83 | 20.96 | 20.87 | 13,000 |
| 09 Apr 2024 | 21.09 | 21.14 | 21.07 | 21.14 | 21.05 | 7,000 |
| 08 Apr 2024 | 21.01 | 21.06 | 21.00 | 21.02 | 20.93 | 12,400 |
| 05 Apr 2024 | 21.00 | 21.05 | 21.00 | 21.02 | 20.93 | 4,200 |
| 04 Apr 2024 | 21.10 | 21.13 | 21.07 | 21.10 | 21.01 | 22,100 |
| 03 Apr 2024 | 20.99 | 21.10 | 20.99 | 21.08 | 20.99 | 40,800 |
| 02 Apr 2024 | 20.99 | 21.06 | 20.96 | 21.05 | 20.96 | 15,800 |
| 01 Apr 2024 | 21.07 | 21.09 | 21.04 | 21.07 | 20.98 | 12,000 |
| 28 Mar 2024 | 21.23 | 21.26 | 21.23 | 21.23 | 21.14 | 7,700 |
| 27 Mar 2024 | 21.14 | 21.25 | 21.14 | 21.25 | 21.16 | 3,400 |
| 26 Mar 2024 | 21.11 | 21.17 | 21.10 | 21.15 | 21.06 | 14,000 |
| 25 Mar 2024 | 21.18 | 21.18 | 21.10 | 21.11 | 21.02 | 1,800 |
| 25 Mar 2024 | 0.076 Dividend | |||||
| 22 Mar 2024 | 21.26 | 21.30 | 21.25 | 21.28 | 21.11 | 7,300 |
| 21 Mar 2024 | 21.18 | 21.23 | 21.16 | 21.22 | 21.05 | 14,900 |
| 20 Mar 2024 | 21.12 | 21.18 | 21.12 | 21.16 | 20.99 | 12,800 |
| 19 Mar 2024 | 21.08 | 21.12 | 21.08 | 21.12 | 20.96 | 8,200 |
| 18 Mar 2024 | 21.07 | 21.08 | 21.05 | 21.05 | 20.89 | 2,500 |
| 15 Mar 2024 | 21.08 | 21.13 | 21.08 | 21.11 | 20.94 | 2,900 |
| 14 Mar 2024 | 21.07 | 21.35 | 21.07 | 21.11 | 20.95 | 32,300 |
| 13 Mar 2024 | 21.20 | 21.22 | 21.20 | 21.22 | 21.05 | 2,700 |
| 12 Mar 2024 | 21.20 | 21.27 | 21.20 | 21.25 | 21.08 | 3,400 |
| 11 Mar 2024 | 21.27 | 21.31 | 21.27 | 21.30 | 21.13 | 5,700 |
| 08 Mar 2024 | 21.27 | 21.30 | 21.27 | 21.30 | 21.13 | 500 |
| 07 Mar 2024 | 21.23 | 21.27 | 21.22 | 21.27 | 21.10 | 5,400 |
| 06 Mar 2024 | 21.23 | 21.27 | 21.21 | 21.21 | 21.05 | 18,900 |
| 05 Mar 2024 | 21.18 | 21.20 | 21.17 | 21.17 | 21.00 | 28,000 |
| 04 Mar 2024 | 21.06 | 21.14 | 21.05 | 21.11 | 20.94 | 28,700 |
| 01 Mar 2024 | 21.01 | 21.16 | 21.01 | 21.13 | 20.96 | 21,600 |
| 29 Feb 2024 | 21.04 | 21.09 | 20.99 | 21.00 | 20.84 | 34,800 |
| 28 Feb 2024 | 20.92 | 21.01 | 20.92 | 20.99 | 20.82 | 16,700 |
| 27 Feb 2024 | 20.98 | 21.05 | 20.97 | 21.00 | 20.84 | 173,000 |
| 26 Feb 2024 | 21.01 | 21.03 | 20.99 | 21.02 | 20.86 | 30,600 |
| 26 Feb 2024 | 0.069 Dividend | |||||
| 23 Feb 2024 | 21.07 | 21.18 | 21.05 | 21.15 | 20.92 | 50,900 |
| 22 Feb 2024 | 21.05 | 21.20 | 21.05 | 21.10 | 20.87 | 79,100 |
| 21 Feb 2024 | 21.06 | 21.07 | 21.02 | 21.06 | 20.83 | 20,800 |
| 20 Feb 2024 | 21.06 | 21.13 | 21.05 | 21.11 | 20.88 | 44,000 |
| 16 Feb 2024 | 21.01 | 21.07 | 20.99 | 21.04 | 20.81 | 34,300 |
| 15 Feb 2024 | 21.05 | 21.10 | 21.05 | 21.08 | 20.85 | 26,000 |
| 14 Feb 2024 | 20.96 | 21.05 | 20.96 | 21.04 | 20.81 | 39,000 |
| 13 Feb 2024 | 20.94 | 21.05 | 20.92 | 20.94 | 20.71 | 35,900 |
| 12 Feb 2024 | 21.08 | 21.20 | 21.08 | 21.14 | 20.91 | 54,500 |
| 09 Feb 2024 | 21.10 | 21.20 | 21.10 | 21.11 | 20.88 | 21,800 |
| 08 Feb 2024 | 21.15 | 21.24 | 21.13 | 21.13 | 20.90 | 31,700 |
| 07 Feb 2024 | 21.25 | 21.33 | 21.19 | 21.21 | 20.98 | 28,000 |
| 06 Feb 2024 | 21.19 | 21.28 | 21.19 | 21.27 | 21.04 | 21,200 |
| 05 Feb 2024 | 21.14 | 21.23 | 21.11 | 21.16 | 20.93 | 21,300 |
| 02 Feb 2024 | 21.32 | 21.40 | 21.28 | 21.37 | 21.13 | 19,400 |
| 01 Feb 2024 | 21.45 | 21.50 | 21.43 | 21.47 | 21.23 | 13,800 |
| 31 Jan 2024 | 21.38 | 21.38 | 21.33 | 21.33 | 21.10 | 165,500 |
| 30 Jan 2024 | 21.22 | 21.28 | 21.21 | 21.28 | 21.04 | 3,300 |
| 29 Jan 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.02 | 100 |
| 26 Jan 2024 | 21.20 | 21.20 | 21.18 | 21.18 | 20.95 | 1,200 |
| 26 Jan 2024 | 0.022 Dividend | |||||
| 25 Jan 2024 | 21.22 | 21.35 | 21.17 | 21.23 | 20.97 | 9,800 |
| 24 Jan 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.85 | 500 |
| 23 Jan 2024 | 21.16 | 21.22 | 21.15 | 21.16 | 20.90 | 11,300 |
| 22 Jan 2024 | 21.23 | 21.23 | 21.18 | 21.18 | 20.93 | 500 |
| 19 Jan 2024 | 21.10 | 21.18 | 21.09 | 21.15 | 20.89 | 3,800 |
| 18 Jan 2024 | 21.17 | 21.25 | 21.13 | 21.13 | 20.87 | 2,300 |
| 17 Jan 2024 | 21.11 | 21.15 | 21.11 | 21.15 | 20.90 | 2,500 |
| 16 Jan 2024 | 21.27 | 21.27 | 21.20 | 21.20 | 20.95 | 600 |
| 12 Jan 2024 | 21.33 | 21.36 | 21.28 | 21.36 | 21.10 | 2,000 |
| 11 Jan 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.07 | 200 |
| 10 Jan 2024 | 21.24 | 21.24 | 21.21 | 21.21 | 20.95 | 700 |
| 09 Jan 2024 | 21.17 | 21.24 | 21.17 | 21.24 | 20.98 | 200 |
| 08 Jan 2024 | 21.20 | 21.20 | 21.19 | 21.19 | 20.93 | 200 |
| 05 Jan 2024 | 21.10 | 21.10 | 21.08 | 21.08 | 20.83 | 15,100 |
| 04 Jan 2024 | 21.10 | 21.11 | 21.02 | 21.11 | 20.86 | 1,800 |
| 03 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.95 | 700 |
| 02 Jan 2024 | 21.26 | 21.26 | 21.22 | 21.23 | 20.97 | 1,500 |
| 29 Dec 2023 | 21.42 | 21.42 | 21.38 | 21.39 | 21.13 | 4,100 |
| 28 Dec 2023 | 21.47 | 21.48 | 21.44 | 21.44 | 21.19 | 1,100 |
| 27 Dec 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 21.23 | 100 |
| 26 Dec 2023 | 21.29 | 21.37 | 21.29 | 21.35 | 21.09 | 1,000 |
| 26 Dec 2023 | 0.146 Dividend | |||||
| 22 Dec 2023 | 21.43 | 21.43 | 21.43 | 21.43 | 21.03 | 100 |
| 21 Dec 2023 | 21.50 | 21.50 | 21.42 | 21.44 | 21.04 | 1,200 |
| 20 Dec 2023 | 21.49 | 21.49 | 21.41 | 21.45 | 21.04 | 1,600 |
| 19 Dec 2023 | 21.44 | 21.44 | 21.37 | 21.38 | 20.97 | 700 |
| 18 Dec 2023 | 21.36 | 21.36 | 21.36 | 21.36 | 20.96 | 1,000 |
| 15 Dec 2023 | 21.44 | 21.48 | 21.42 | 21.45 | 21.04 | 5,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.