Johnson Institutional Core Bond Fund (JIBFX) NASDAQ
14.57
+0.03(+0.21%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
14.57
+0.03(+0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0 |
| April 01, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0 |
| March 31, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0 |
| March 30, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0 |
| March 27, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0 |
| March 26, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0 |
| March 25, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0 |
| March 24, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0 |
| March 23, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 |
| March 20, 2026 | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0 |
| March 19, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0 |
| March 18, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0 |
| March 17, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0 |
| March 16, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0 |
| March 13, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0 |
| March 12, 2026 | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | 0 |
| March 11, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0 |
| March 10, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0 |
| March 09, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0 |
| March 06, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0 |
| March 05, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0 |
| March 04, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0 |
| March 03, 2026 | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | 0 |
| March 02, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0 |
| February 27, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0 |
| February 26, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0 |
| February 25, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0 |
| February 24, 2026 | 14.87 | 14.87 | 14.83 | 14.87 | 14.87 | 0 |
| February 23, 2026 | 14.87 | 14.87 | 14.83 | 14.87 | 14.87 | 0 |
| February 20, 2026 | 14.84 | 14.84 | 0 | 14.84 | 14.84 | 0 |
| February 19, 2026 | 14.83 | 14.83 | 0 | 14.83 | 14.83 | 0 |
| February 18, 2026 | 14.82 | 14.82 | 0 | 14.82 | 14.82 | 0 |
| February 17, 2026 | 14.85 | 14.85 | 0 | 14.85 | 14.85 | 0 |
| February 13, 2026 | 14.85 | 14.85 | 0 | 14.85 | 14.85 | 0 |
| February 12, 2026 | 14.81 | 14.81 | 0 | 14.81 | 14.81 | 0 |
| February 11, 2026 | 14.73 | 14.73 | 0 | 14.73 | 14.73 | 0 |
| February 10, 2026 | 14.76 | 14.76 | 0 | 14.76 | 14.76 | 0 |
| February 09, 2026 | 14.71 | 14.71 | 0 | 14.71 | 14.71 | 0 |
| February 06, 2026 | 14.71 | 14.71 | 0 | 14.71 | 14.71 | 0 |
| February 05, 2026 | 14.71 | 14.71 | 0 | 14.71 | 14.71 | 0 |
| February 04, 2026 | 14.64 | 14.64 | 0 | 14.64 | 14.64 | 0 |
| February 03, 2026 | 14.64 | 14.64 | 0 | 14.64 | 14.64 | 0 |
| February 02, 2026 | 14.64 | 14.64 | 0 | 14.64 | 14.64 | 0 |
| January 30, 2026 | 14.66 | 14.66 | 0 | 14.66 | 14.66 | 0 |
| January 29, 2026 | 14.67 | 14.67 | 0 | 14.67 | 14.67 | 0 |
| January 28, 2026 | 14.65 | 14.65 | 0 | 14.65 | 14.65 | 0 |
| January 27, 2026 | 14.71 | 14.71 | 0 | 14.71 | 14.71 | 0 |
| January 26, 2026 | 14.73 | 14.73 | 0 | 14.73 | 14.73 | 0 |
| January 23, 2026 | 14.71 | 14.71 | 0 | 14.71 | 14.71 | 0 |
| January 22, 2026 | 14.69 | 14.69 | 0 | 14.69 | 14.69 | 0 |
| January 21, 2026 | 14.68 | 14.68 | 0 | 14.68 | 14.68 | 0 |
| January 20, 2026 | 14.64 | 14.64 | 0 | 14.64 | 14.64 | 0 |
| January 16, 2026 | 14.7 | 14.7 | 0 | 14.7 | 14.7 | 0 |
| January 15, 2026 | 14.73 | 14.73 | 0 | 14.73 | 14.73 | 0 |
| January 14, 2026 | 14.75 | 14.75 | 0 | 14.75 | 14.75 | 0 |
| January 13, 2026 | 14.73 | 14.73 | 0 | 14.73 | 14.73 | 0 |
| January 12, 2026 | 14.71 | 14.71 | 0 | 14.71 | 14.71 | 0 |
| January 09, 2026 | 14.72 | 14.72 | 0 | 14.72 | 14.72 | 0 |
| January 08, 2026 | 14.69 | 14.69 | 0 | 14.69 | 14.69 | 0 |
| January 07, 2026 | 14.72 | 14.72 | 0 | 14.72 | 14.72 | 0 |