Johnson Institutional Core Bond Fund (JIBFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.27
-0.02 (-0.14%)
May 20, 2025, 8:01 PM EDT
JIBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | - | -0.14% |
| May 19, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.07% |
| May 16, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.07% |
| May 15, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.63% |
| May 14, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.28% |
| May 13, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.07% |
| May 12, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.49% |
| May 9, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.14% |
| May 8, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.56% |
| May 7, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.21% |
| May 6, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.21% |
| May 5, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.21% |
| May 2, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.42% |
| May 1, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.41% |
| Apr 30, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| Apr 29, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.28% |
| Apr 28, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| Apr 25, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.38 | 0.42% |
| Apr 24, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.32 | 0.56% |
| Apr 23, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.25 | 0.21% |
| Apr 22, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.22 | 0.28% |
| Apr 21, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.18 | -0.70% |
| Apr 17, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.27 | -0.21% |
| Apr 16, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.30 | 0.42% |
| Apr 15, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.25 | 0.21% |
| Apr 14, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.22 | 0.71% |
| Apr 11, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.12 | -0.28% |
| Apr 10, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.16 | -0.63% |
| Apr 9, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.25 | -0.07% |
| Apr 8, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.26 | -0.63% |
| Apr 7, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.34 | -1.37% |
| Apr 4, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.54 | 0.14% |
| Apr 3, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.52 | 0.62% |
| Apr 2, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.43 | -0.07% |
| Apr 1, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.44 | 0.28% |
| Mar 31, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.40 | 0.21% |
| Mar 28, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.37 | 0.70% |
| Mar 27, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.27 | -0.49% |
| Mar 26, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.29 | -0.21% |
| Mar 25, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.32 | 0.14% |
| Mar 24, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.30 | -0.48% |
| Mar 21, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.37 | -0.07% |
| Mar 20, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.38 | 0.07% |
| Mar 19, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.37 | 0.35% |
| Mar 18, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.32 | 0.14% |
| Mar 17, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.30 | 0.14% |
| Mar 14, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.28 | -0.21% |
| Mar 13, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.31 | 0.28% |
| Mar 12, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.27 | -0.28% |
| Mar 11, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.31 | -0.41% |