Johnson Institutional Core Bond Fund (JIBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.32
-0.04 (-0.28%)
Jul 16, 2025, 8:06 AM EDT
JIBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.21% |
| Jul 15, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.28% |
| Jul 14, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.07% |
| Jul 11, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.42% |
| Jul 10, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| Jul 9, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.42% |
| Jul 8, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.07% |
| Jul 7, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.28% |
| Jul 3, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.35% |
| Jul 2, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.14% |
| Jul 1, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.07% |
| Jun 30, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.35% |
| Jun 27, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.21% |
| Jun 26, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| Jun 25, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.44 | 0.07% |
| Jun 24, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.43 | 0.35% |
| Jun 23, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.38 | 0.28% |
| Jun 20, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.34 | 0.07% |
| Jun 18, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.33 | 0.07% |
| Jun 17, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.32 | 0.35% |
| Jun 16, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.27 | -0.21% |
| Jun 13, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.30 | -0.42% |
| Jun 12, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.36 | 0.42% |
| Jun 11, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.30 | 0.42% |
| Jun 10, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.24 | 0.14% |
| Jun 9, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.22 | 0.14% |
| Jun 6, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.20 | -0.56% |
| Jun 5, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.28 | -0.28% |
| Jun 4, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.32 | 0.70% |
| Jun 3, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.22 | -0.07% |
| Jun 2, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.23 | -0.28% |
| May 30, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.27 | 0.21% |
| May 29, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.24 | 0.35% |
| May 28, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.19 | -0.56% |
| May 27, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.22 | 0.56% |
| May 23, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.14 | 0.14% |
| May 22, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.12 | 0.21% |
| May 21, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.09 | -0.63% |
| May 20, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.18 | -0.14% |
| May 19, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.20 | -0.07% |
| May 16, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.21 | 0.07% |
| May 15, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.20 | 0.63% |
| May 14, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.11 | -0.28% |
| May 13, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.15 | -0.07% |
| May 12, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.16 | -0.49% |
| May 9, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.23 | 0.14% |
| May 8, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.21 | -0.56% |
| May 7, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.29 | 0.21% |
| May 6, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.26 | 0.21% |
| May 5, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.23 | -0.21% |