Singapore markets close in 5 hours 17 minutes
Straits Times Index
3,277.32 -15.81 (-0.48%) Nikkei
37,818.11 -641.97 (-1.67%) Hang Seng
17,327.26 +125.99 (+0.73%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,420.15 -2,276.21 (-3.41%) CMC Crypto 200
1,389.23 -34.87 (-2.45%)
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:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| 04 Mar 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| 01 Mar 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| 29 Feb 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| 28 Feb 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| 27 Feb 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| 26 Feb 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| 23 Feb 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| 22 Feb 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| 21 Feb 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| 20 Feb 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| 16 Feb 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| 15 Feb 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | 3 |
| 14 Feb 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | 3 |
| 14 Feb 2024 | 0.0716 Dividend | |||||
| 13 Feb 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.51 | 3 |
| 12 Feb 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.55 | 2 |
| 09 Feb 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.56 | 3 |
| 08 Feb 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.60 | 6 |
| 07 Feb 2024 | 41.83 | 41.83 | 41.78 | 41.78 | 41.71 | 203 |
| 06 Feb 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.81 | 1 |
| 05 Feb 2024 | 41.69 | 41.69 | 41.67 | 41.67 | 41.59 | 303 |
| 02 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.93 | 2 |
| 01 Feb 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.34 | 9 |
| 01 Feb 2024 | 0.138022 Dividend | |||||
| 31 Jan 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.07 | 9 |
| 30 Jan 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 41.86 | 9 |
| 29 Jan 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 41.84 | 9 |
| 26 Jan 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.66 | 9 |
| 25 Jan 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.71 | 9 |
| 24 Jan 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.50 | 2 |
| 23 Jan 2024 | 41.75 | 41.78 | 41.66 | 41.78 | 41.57 | 8,736 |
| 22 Jan 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.67 | 127 |
| 19 Jan 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.58 | 24 |
| 18 Jan 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.59 | 25 |
| 17 Jan 2024 | 41.90 | 41.90 | 41.85 | 41.85 | 41.64 | 164 |
| 16 Jan 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.79 | 2 |
| 12 Jan 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.06 | 25 |
| 11 Jan 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 41.96 | 1 |
| 10 Jan 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.73 | 3 |
| 09 Jan 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.77 | 25 |
| 08 Jan 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.79 | 30 |
| 05 Jan 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.63 | 1 |
| 04 Jan 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.70 | 2 |
| 03 Jan 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 41.94 | 4 |
| 02 Jan 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 41.89 | 7 |
| 29 Dec 2023 | 42.22 | 42.22 | 42.22 | 42.22 | 42.01 | 1,402 |
| 28 Dec 2023 | 42.38 | 42.38 | 42.38 | 42.38 | 42.17 | 101 |
| 27 Dec 2023 | 42.30 | 42.45 | 42.30 | 42.45 | 42.24 | 2,604 |
| 26 Dec 2023 | 42.17 | 42.17 | 42.17 | 42.17 | 41.96 | 7 |
| 22 Dec 2023 | 42.15 | 42.15 | 42.15 | 42.15 | 41.94 | 2 |
| 22 Dec 2023 | 0.131372 Dividend | |||||
| 21 Dec 2023 | 42.29 | 42.29 | 42.29 | 42.29 | 41.94 | 3 |
| 20 Dec 2023 | 42.31 | 42.31 | 42.31 | 42.31 | 41.97 | 1 |
| 19 Dec 2023 | 42.15 | 42.15 | 42.15 | 42.15 | 41.81 | 3 |
| 18 Dec 2023 | 42.10 | 42.10 | 42.10 | 42.10 | 41.76 | 2 |
| 15 Dec 2023 | 42.18 | 42.18 | 42.18 | 42.18 | 41.84 | 1 |
| 14 Dec 2023 | 42.25 | 42.25 | 42.25 | 42.25 | 41.91 | 8 |
| 13 Dec 2023 | 41.93 | 41.93 | 41.93 | 41.93 | 41.59 | 1 |
| 12 Dec 2023 | 41.38 | 41.38 | 41.38 | 41.38 | 41.05 | 1 |
| 11 Dec 2023 | 41.29 | 41.29 | 41.29 | 41.29 | 40.95 | 1 |
| 08 Dec 2023 | 41.28 | 41.28 | 41.28 | 41.28 | 40.94 | 8 |
| 07 Dec 2023 | 41.51 | 41.51 | 41.51 | 41.51 | 41.18 | 9 |
| 06 Dec 2023 | 41.47 | 41.47 | 41.47 | 41.47 | 41.14 | 1 |
| 05 Dec 2023 | 41.36 | 41.36 | 41.36 | 41.36 | 41.03 | 2 |
| 04 Dec 2023 | 41.10 | 41.10 | 41.10 | 41.10 | 40.77 | 3 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.