JIBFX Fund Historical Price Quotes NMFQS:JIBFX
Intermediate Core Bond | Johnson Mutual Funds
$14.65
↓
$-0.06 (-0.41%)
Last Updated: Feb 13, 2026
JIBFX Historical Data
You're viewing historical data for Johnson Institutional Core Bond Fund (JIBFX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2025-12-24 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2025-12-23 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2025-12-22 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2025-12-19 | $14.71 | $14.71 | $14.71 | $14.71 | 0 |
| 2025-12-18 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2025-12-17 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2025-12-16 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2025-12-15 | $14.67 | $14.67 | $14.67 | $14.67 | 0 |
| 2025-12-12 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2025-12-11 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2025-12-10 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2025-12-09 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2025-12-08 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2025-12-05 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2025-12-04 | $14.71 | $14.71 | $14.71 | $14.71 | 0 |
| 2025-12-03 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2025-12-02 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2025-12-01 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2025-11-28 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
| 2025-11-26 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2025-11-25 | $14.78 | $14.78 | $14.78 | $14.78 | 0 |
| 2025-11-24 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2025-11-21 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2025-11-20 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2025-11-19 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2025-11-18 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2025-11-17 | $14.69 | $14.69 | $14.69 | $14.69 | 0 |
| 2025-11-14 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2025-11-13 | $14.71 | $14.71 | $14.71 | $14.71 | 0 |
| 2025-11-12 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2025-11-11 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2025-11-07 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2025-11-06 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2025-11-05 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2025-11-04 | $14.71 | $14.71 | $14.71 | $14.71 | 0 |
| 2025-11-03 | $14.69 | $14.69 | $14.69 | $14.69 | 0 |
| 2025-10-31 | $14.71 | $14.71 | $14.71 | $14.71 | 0 |
| 2025-10-30 | $14.71 | $14.71 | $14.71 | $14.71 | 0 |
| 2025-10-29 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2025-10-28 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
| 2025-10-27 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2025-10-24 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2025-10-23 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2025-10-22 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
| 2025-10-21 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
| 2025-10-20 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2025-10-17 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2025-10-16 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2025-10-15 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |