Janus Henderson Sustainable & Impact Core Bond ETF (JIB)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 02:08PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | - | - | - | - | - | - |
| Apr 01, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | - | - | - | - | - | - |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | - | - | - | - | - | - |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | - | - | - | - | - | - |
| Mar 05, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| Mar 04, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| Mar 01, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| Feb 29, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| Feb 28, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| Feb 27, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| Feb 26, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| Feb 23, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| Feb 22, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| Feb 21, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| Feb 20, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| Feb 16, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| Feb 15, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | 3 |
| Feb 14, 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | 3 |
| Feb 14, 2024 | 0.0716 Dividend | |||||
| Feb 13, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.51 | 3 |
| Feb 12, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.55 | 2 |
| Feb 09, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.56 | 3 |
| Feb 08, 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.60 | 6 |
| Feb 07, 2024 | 41.83 | 41.83 | 41.78 | 41.78 | 41.71 | 203 |
| Feb 06, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.81 | 1 |
| Feb 05, 2024 | 41.69 | 41.69 | 41.67 | 41.67 | 41.59 | 303 |
| Feb 02, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.93 | 2 |
| Feb 01, 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.34 | 9 |
| Feb 01, 2024 | 0.138022 Dividend | |||||
| Jan 31, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.07 | 9 |
| Jan 30, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 41.86 | 9 |
| Jan 29, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 41.84 | 9 |
| Jan 26, 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.66 | 9 |
| Jan 25, 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.71 | 9 |
| Jan 24, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.50 | 2 |
| Jan 23, 2024 | 41.75 | 41.78 | 41.66 | 41.78 | 41.57 | 8,736 |
| Jan 22, 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.67 | 127 |
| Jan 19, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.58 | 24 |
| Jan 18, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.59 | 25 |
| Jan 17, 2024 | 41.90 | 41.90 | 41.85 | 41.85 | 41.64 | 164 |
| Jan 16, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.79 | 2 |
| Jan 12, 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.06 | 25 |
| Jan 11, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 41.96 | 1 |
| Jan 10, 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.73 | 3 |
| Jan 09, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.77 | 25 |
| Jan 08, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.79 | 30 |
| Jan 05, 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.63 | 1 |
| Jan 04, 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.70 | 2 |
| Jan 03, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 41.94 | 4 |
| Jan 02, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 41.89 | 7 |
| Dec 29, 2023 | 42.22 | 42.22 | 42.22 | 42.22 | 42.01 | 1,402 |
| Dec 28, 2023 | 42.38 | 42.38 | 42.38 | 42.38 | 42.17 | 101 |
| Dec 27, 2023 | 42.30 | 42.45 | 42.30 | 42.45 | 42.24 | 2,604 |
| Dec 26, 2023 | 42.17 | 42.17 | 42.17 | 42.17 | 41.96 | 7 |
| Dec 22, 2023 | 42.15 | 42.15 | 42.15 | 42.15 | 41.94 | 2 |
| Dec 22, 2023 | 0.131372 Dividend | |||||
| Dec 21, 2023 | 42.29 | 42.29 | 42.29 | 42.29 | 41.94 | 3 |
| Dec 20, 2023 | 42.31 | 42.31 | 42.31 | 42.31 | 41.97 | 1 |
| Dec 19, 2023 | 42.15 | 42.15 | 42.15 | 42.15 | 41.81 | 3 |
| Dec 18, 2023 | 42.10 | 42.10 | 42.10 | 42.10 | 41.76 | 2 |
| Dec 15, 2023 | 42.18 | 42.18 | 42.18 | 42.18 | 41.84 | 1 |
| Dec 14, 2023 | 42.25 | 42.25 | 42.25 | 42.25 | 41.91 | 8 |
| Dec 13, 2023 | 41.93 | 41.93 | 41.93 | 41.93 | 41.59 | 1 |
| Dec 12, 2023 | 41.38 | 41.38 | 41.38 | 41.38 | 41.05 | 1 |
| Dec 11, 2023 | 41.29 | 41.29 | 41.29 | 41.29 | 40.95 | 1 |
| Dec 08, 2023 | 41.28 | 41.28 | 41.28 | 41.28 | 40.94 | 8 |
| Dec 07, 2023 | 41.51 | 41.51 | 41.51 | 41.51 | 41.18 | 9 |
| Dec 06, 2023 | 41.47 | 41.47 | 41.47 | 41.47 | 41.14 | 1 |
| Dec 05, 2023 | 41.36 | 41.36 | 41.36 | 41.36 | 41.03 | 2 |
| Dec 04, 2023 | 41.10 | 41.10 | 41.10 | 41.10 | 40.77 | 3 |
| Dec 01, 2023 | 41.26 | 41.26 | 41.26 | 41.26 | 40.92 | 1 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.