Singapore markets closed

Janus Henderson Sustainable & Impact Core Bond ETF (JIB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
42.14-0.18 (-0.42%)
At close: 02:47PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202242.1442.1442.1442.1442.14-
22 Sept 202242.3242.3242.3242.3242.32100
21 Sept 202242.6142.6142.6142.6142.61-
20 Sept 202242.5642.5642.5642.5642.56-
19 Sept 202242.7342.7342.7242.7242.721,100
16 Sept 202242.7642.8242.7642.8242.82400
15 Sept 202242.8442.8442.8442.8442.84-
14 Sept 202242.9442.9542.9242.9242.92700
13 Sept 202242.8942.8942.8942.8942.89100
12 Sept 202243.1043.1043.1043.1043.10100
09 Sept 202243.1743.1743.1743.1743.17100
08 Sept 202243.2343.2343.2343.2343.23100
07 Sept 202243.2443.2443.2443.2443.24-
06 Sept 202243.2743.2743.2143.2143.21300
02 Sept 202243.3843.3843.3843.3843.38-
01 Sept 202243.3943.4243.3943.4243.42500
01 Sept 20220.079 Dividend
31 Aug 202243.7543.7543.6843.6843.60400
30 Aug 202243.6943.7243.6943.7243.64900
29 Aug 202243.7943.7943.7943.7943.72-
26 Aug 202243.8743.8743.8743.8743.79-
25 Aug 202243.8743.8743.8743.8743.79-
24 Aug 202243.7843.7843.7843.7843.70-
23 Aug 202243.9143.9143.9143.9143.83-
22 Aug 202243.9243.9243.9243.9243.85100
19 Aug 202244.1044.1044.1044.1044.02-
18 Aug 202244.2944.2944.2944.2944.21-
17 Aug 202244.2844.2844.2844.2844.20-
16 Aug 202244.3444.4144.3444.4144.333,800
15 Aug 202244.4344.4344.4344.4344.35100
12 Aug 202244.3444.3444.3444.3444.26100
11 Aug 202244.3944.3944.3944.3944.31-
10 Aug 202244.4744.5344.4744.5344.45700
09 Aug 202244.4344.4344.4344.4344.35100
08 Aug 202244.4444.4444.4444.4444.36100
05 Aug 202244.4344.4344.4344.4344.35100
04 Aug 202244.6944.6944.6944.6944.61-
03 Aug 202244.6144.6144.6144.6144.53100
02 Aug 202244.6344.6344.6344.6344.55-
01 Aug 202244.8544.8544.8544.8544.77-
01 Aug 20220.065 Dividend
29 Jul 202244.7444.7444.7444.7444.60100
28 Jul 202244.7144.7144.7144.7144.56-
27 Jul 202244.5144.5144.5144.5144.36-
26 Jul 202244.3744.3744.3744.3744.22-
25 Jul 202244.4144.4144.4144.4144.26-
22 Jul 202244.3144.3144.3144.3144.17-
21 Jul 202243.9943.9943.9943.9943.85-
20 Jul 202243.7743.7743.7743.7743.63100
19 Jul 202243.9043.9043.9043.9043.75-
18 Jul 202243.9643.9643.9643.9643.81100
15 Jul 202243.9943.9943.9943.9943.85-
14 Jul 202243.9243.9243.9243.9243.78350,000
13 Jul 202243.9643.9643.9643.9643.82-
12 Jul 202243.8843.8843.8843.8843.74100
11 Jul 202243.7643.7643.7643.7643.62100
08 Jul 202243.6543.6543.6543.6543.51100
07 Jul 202243.9143.9143.9143.9143.77-
06 Jul 202244.0644.0644.0644.0643.91100
05 Jul 202244.1544.1544.1544.1544.01-
01 Jul 202244.0644.0644.0644.0643.92100
01 Jul 20220.068 Dividend
30 Jun 202243.8343.8343.8343.8343.61100
29 Jun 202243.5843.5843.5843.5843.38-
28 Jun 202243.4243.4243.4243.4243.21-
27 Jun 202243.6043.6043.4743.4743.261,500
24 Jun 202243.6943.6943.6943.6943.48-
23 Jun 202243.6743.6743.6743.6743.46100
22 Jun 202243.4243.4243.4243.4243.22-
21 Jun 202243.3743.3743.3743.3743.16-
17 Jun 202243.3543.3543.3543.3543.14-
16 Jun 202243.2243.2243.2243.2243.01-
15 Jun 202243.1543.1543.1543.1542.94-
14 Jun 202242.8742.8742.8742.8742.66-
13 Jun 202243.2243.2243.2243.2243.01100
10 Jun 202243.7743.7743.7443.7443.531,200
09 Jun 202244.0144.0144.0144.0143.79-
08 Jun 202244.0844.0844.0844.0843.87100
07 Jun 202244.1244.1244.1244.1243.91-
06 Jun 202244.0844.0844.0844.0843.87100
03 Jun 202244.2944.2944.2944.2944.08100
02 Jun 202244.3044.3044.3044.3044.095,200
01 Jun 202244.2644.2644.2644.2644.04-
01 Jun 20220.065 Dividend
31 May 202244.4644.5344.4644.5344.25200
27 May 202244.7344.7344.7344.7344.45-
26 May 202244.6944.6944.6944.6944.41-
25 May 202244.6944.6944.6944.6944.41-
24 May 202244.5144.5144.5144.5144.23100
23 May 202244.3744.3744.3744.3744.09-
20 May 202244.3244.4244.3244.4244.15300
19 May 202244.3144.3144.3144.3144.04-
18 May 202244.1544.1544.1544.1543.87-
17 May 202244.2244.2244.2244.2243.94100
16 May 202244.7444.9044.7444.9044.615,900
13 May 202244.3544.4044.2944.4044.133,700
12 May 202244.4044.4044.4044.4044.12-
11 May 202244.2944.2944.2944.2944.01-
10 May 202244.2244.2244.2244.2243.94100
09 May 202244.0644.0644.0644.0643.78100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...