Johnson Institutional Core Bond S (JIBSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.30
-0.05 (-0.35%)
At close: May 19, 2026
JIBSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.35% |
| May 18, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| May 15, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.62% |
| May 14, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.07% |
| May 13, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| May 12, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.28% |
| May 11, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.28% |
| May 8, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.28% |
| May 7, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.28% |
| May 6, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.41% |
| May 5, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.21% |
| May 4, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.35% |
| May 1, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.14% |
| Apr 30, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.07% |
| Apr 29, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.41% |
| Apr 28, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.41% |
| Apr 27, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.54 | -0.14% |
| Apr 24, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.56 | 0.14% |
| Apr 23, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.54 | -0.14% |
| Apr 22, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.56 | 0.07% |
| Apr 21, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.55 | -0.34% |
| Apr 20, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.60 | - |
| Apr 17, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.60 | 0.41% |
| Apr 16, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.54 | -0.21% |
| Apr 15, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.57 | -0.14% |
| Apr 14, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.59 | 0.27% |
| Apr 13, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.55 | 0.21% |
| Apr 10, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.52 | -0.14% |
| Apr 9, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.54 | - |
| Apr 8, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.54 | 0.28% |
| Apr 7, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.50 | 0.07% |
| Apr 6, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.49 | -0.14% |
| Apr 2, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.51 | 0.21% |
| Apr 1, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.48 | - |
| Mar 31, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.48 | 0.21% |
| Mar 30, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.45 | 0.62% |
| Mar 27, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.36 | -0.41% |
| Mar 26, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.42 | -0.62% |
| Mar 25, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.51 | 0.41% |
| Mar 24, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.45 | -0.21% |
| Mar 23, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.48 | 0.35% |
| Mar 20, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.43 | -0.89% |
| Mar 19, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.56 | 0.14% |
| Mar 18, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.54 | -0.41% |
| Mar 17, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.60 | 0.21% |
| Mar 16, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.57 | 0.34% |
| Mar 13, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.52 | -0.14% |
| Mar 12, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.54 | -0.34% |
| Mar 11, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.59 | -0.48% |
| Mar 10, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.66 | -0.34% |