Johnson Institutional Core Bond Fund (JIBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.48
-0.06 (-0.41%)
Apr 30, 2026, 8:06 AM EST
JIBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | - | - |
| Apr 29, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.41% |
| Apr 28, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.41% |
| Apr 27, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.55 | -0.21% |
| Apr 24, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.58 | 0.21% |
| Apr 23, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.55 | -0.21% |
| Apr 22, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.58 | 0.14% |
| Apr 21, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.56 | -0.34% |
| Apr 20, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.61 | -0.07% |
| Apr 17, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.62 | 0.41% |
| Apr 16, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.56 | -0.14% |
| Apr 15, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.58 | -0.14% |
| Apr 14, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.60 | 0.27% |
| Apr 13, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.56 | 0.14% |
| Apr 10, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.54 | -0.07% |
| Apr 9, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.55 | - |
| Apr 8, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.55 | 0.21% |
| Apr 7, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.52 | 0.14% |
| Apr 6, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.50 | -0.14% |
| Apr 2, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.52 | 0.21% |
| Apr 1, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.49 | - |
| Mar 31, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.49 | 0.21% |
| Mar 30, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.46 | 0.55% |
| Mar 27, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.38 | -0.35% |
| Mar 26, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.43 | -0.62% |
| Mar 25, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.52 | 0.41% |
| Mar 24, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.46 | -0.27% |
| Mar 23, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.50 | 0.34% |
| Mar 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.45 | -0.82% |
| Mar 19, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.57 | 0.07% |
| Mar 18, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.56 | -0.34% |
| Mar 17, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.61 | 0.21% |
| Mar 16, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.58 | 0.34% |
| Mar 13, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.53 | -0.14% |
| Mar 12, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.55 | -0.34% |
| Mar 11, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.60 | -0.54% |
| Mar 10, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.68 | -0.27% |
| Mar 9, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.72 | 0.27% |
| Mar 6, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.68 | -0.07% |
| Mar 5, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.69 | -0.27% |
| Mar 4, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.73 | -0.14% |
| Mar 3, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.75 | -0.07% |
| Mar 2, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.76 | -0.47% |
| Feb 27, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.83 | 0.27% |
| Feb 26, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.79 | 0.13% |
| Feb 25, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.77 | -0.34% |
| Feb 24, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.78 | - |
| Feb 23, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.78 | 0.20% |
| Feb 20, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.75 | 0.07% |
| Feb 19, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.74 | 0.07% |