JH Corporate Bond ETF (NY: JHCB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	21.06	21.06	21.01	21.01	168,067	+0.05(+0.24%)
Jan 30, 2024	20.90	20.96	20.89	20.96	3,390	+0.02(+0.12%)
Jan 29, 2024	20.94	20.94	20.94	20.94	62	+0.07(+0.35%)
Jan 26, 2024	20.88	20.88	20.86	20.86	1,190	-0.03(-0.13%)
Jan 25, 2024	20.88	21.01	20.83	20.89	9,953	+0.13(+0.61%)
Jan 24, 2024	20.76	20.76	20.76	20.76	553	-0.06(-0.27%)
Jan 23, 2024	20.82	20.88	20.81	20.82	11,488	-0.03(-0.13%)
Jan 22, 2024	20.89	20.89	20.85	20.85	536	+0.03(+0.17%)
Jan 19, 2024	20.76	20.84	20.75	20.81	3,887	+0.02(+0.09%)
Jan 18, 2024	20.83	20.83	20.79	20.79	2,329	-0.02(-0.11%)
Jan 17, 2024	20.77	20.81	20.77	20.81	2,531	-0.05(-0.23%)
Jan 16, 2024	20.93	20.93	20.86	20.86	614	-0.16(-0.74%)
Jan 12, 2024	20.99	21.02	20.94	21.02	2,031	+0.03(+0.16%)
Jan 11, 2024	20.98	20.98	20.98	20.98	167	+0.11(+0.55%)
Jan 10, 2024	20.90	20.90	20.87	20.87	750	-0.03(-0.13%)
Jan 09, 2024	20.83	20.90	20.83	20.90	199	+0.05(+0.22%)
Jan 08, 2024	20.87	20.87	20.85	20.85	230	+0.10(+0.50%)
Jan 05, 2024	20.76	20.76	20.75	20.75	15,386	-0.02(-0.12%)
Jan 04, 2024	20.76	20.78	20.68	20.77	1,779	-0.09(-0.44%)
Jan 03, 2024	20.86	20.86	20.86	20.86	735	-0.03(-0.14%)
Jan 02, 2024	20.92	20.92	20.88	20.89	1,476	-0.16(-0.75%)
Dec 29, 2023	21.08	21.08	21.04	21.05	4,184	-0.05(-0.25%)
Dec 28, 2023	21.13	21.14	21.10	21.10	1,116	-0.04(-0.18%)
Dec 27, 2023	21.14	21.14	21.14	21.14	10	+0.13(+0.62%)
Dec 26, 2023	20.95	21.03	20.95	21.01	1,016	+0.07(+0.32%)
Dec 22, 2023	20.94	20.94	20.94	20.94	112	-0.01(-0.06%)
Dec 21, 2023	21.01	21.01	20.93	20.96	1,242	-0.00(-0.02%)
Dec 20, 2023	21.00	21.00	20.92	20.96	1,588	+0.07(+0.34%)
Dec 19, 2023	20.95	20.95	20.88	20.89	731	+0.01(+0.07%)
Dec 18, 2023	20.87	20.87	20.87	20.87	1,070	-0.08(-0.40%)
Dec 15, 2023	20.95	20.99	20.93	20.96	5,387	-0.02(-0.07%)
Dec 14, 2023	20.94	21.03	20.94	20.97	6,022	+0.19(+0.91%)
Dec 13, 2023	20.55	20.80	20.55	20.79	3,926	+0.33(+1.60%)
Dec 12, 2023	20.40	20.46	20.38	20.46	5,503	+0.08(+0.41%)
Dec 11, 2023	20.36	20.42	20.36	20.38	1,754	-0.00(-0.01%)
Dec 08, 2023	20.39	20.39	20.33	20.38	1,397	-0.12(-0.58%)
Dec 07, 2023	20.48	20.50	20.47	20.50	4,714	+0.01(+0.03%)
Dec 06, 2023	20.49	20.49	20.49	20.49	179	+0.05(+0.25%)
Dec 05, 2023	20.44	20.44	20.44	20.44	126	+0.13(+0.64%)
Dec 04, 2023	20.26	20.31	20.26	20.31	892	-0.07(-0.34%)
Dec 01, 2023	20.33	20.38	20.33	20.38	198,032	+0.19(+0.96%)
Nov 30, 2023	20.19	20.20	20.19	20.19	2,098	-0.08(-0.40%)
Nov 29, 2023	20.27	20.27	20.27	20.27	160	+0.14(+0.72%)
Nov 28, 2023	20.07	20.12	20.07	20.12	183	+0.11(+0.56%)
Nov 27, 2023	19.96	20.01	19.96	20.01	5,329	+0.13(+0.65%)
Nov 24, 2023	19.93	19.93	19.88	19.88	5,222	-0.09(-0.46%)
Nov 22, 2023	19.95	19.98	19.91	19.98	21,522	+0.04(+0.22%)
Nov 21, 2023	19.92	19.93	19.92	19.93	612	+0.04(+0.22%)
Nov 20, 2023	19.82	19.89	19.79	19.89	11,843	+0.02(+0.08%)
Nov 17, 2023	19.85	19.87	19.83	19.87	16,968	+0.06(+0.28%)
Nov 16, 2023	19.82	19.82	19.82	19.82	759	+0.14(+0.69%)
Nov 15, 2023	19.65	19.69	19.62	19.68	1,536	-0.08(-0.42%)
Nov 14, 2023	19.79	19.79	19.77	19.77	1,530	+0.28(+1.41%)
Nov 13, 2023	19.46	19.49	19.42	19.49	1,413	-0.00(-0.00%)
Nov 10, 2023	19.48	19.49	19.47	19.49	26,449	+0.07(+0.34%)
Nov 09, 2023	19.53	19.53	19.42	19.42	2,042	-0.14(-0.72%)
Nov 08, 2023	19.56	19.56	19.56	19.56	403	+0.08(+0.39%)
Nov 07, 2023	19.45	19.49	19.45	19.49	926	+0.12(+0.62%)
Nov 06, 2023	19.39	19.39	19.34	19.37	842	-0.09(-0.46%)
Nov 03, 2023	19.51	19.51	19.46	19.46	398	+0.10(+0.50%)
Nov 02, 2023	19.34	19.36	19.32	19.36	1,366	+0.18(+0.94%)

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.