|
|
Closing price on 1/16/2024
|
|
| Open |
5.80 |
| High |
5.90 |
| Low |
5.70 |
| Volume |
536,700 |
| Split-adjusted Price |
5.80 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2024
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.79
|
5.80
|
536,700
|
|
|
1/15/2024
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.83
|
5.80
|
721,900
|
|
|
1/12/2024
|
-0.30 / -4.92%
|
6.00
|
6.10
|
5.70
|
5.80
|
5.88
|
5.80
|
2,249,800
|
|
|
1/11/2024
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
6.10
|
1,330,900
|
|
|
1/10/2024
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.05
|
6.00
|
1,905,500
|
|
|
1/9/2024
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.18
|
6.10
|
908,200
|
|
|
1/8/2024
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.24
|
6.20
|
1,524,000
|
|
|
1/5/2024
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
919,400
|
|
|
1/4/2024
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.27
|
6.20
|
1,773,600
|
|
|
1/3/2024
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.21
|
6.30
|
1,023,300
|
|
|
1/2/2024
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.26
|
6.20
|
1,108,500
|
|
|
12/29/2023
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.33
|
6.30
|
1,829,300
|
|
|
12/28/2023
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.26
|
6.30
|
1,143,000
|
|
|
12/27/2023
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
1,706,900
|
|
|
12/26/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.24
|
6.30
|
500,000
|
|
|
12/25/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
1,031,500
|
|
|
12/22/2023
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
876,200
|
|
|
12/21/2023
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.29
|
6.40
|
960,400
|
|
|
12/20/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.26
|
6.30
|
581,700
|
|
|
12/19/2023
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.24
|
6.30
|
972,800
|
|
|
12/18/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
1,203,300
|
|
|
12/15/2023
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
1,241,400
|
|
|
12/14/2023
|
-0.10 / -1.59%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.29
|
6.20
|
1,916,900
|
|
|
12/13/2023
|
-0.30 / -4.55%
|
6.60
|
6.70
|
6.30
|
6.30
|
6.42
|
6.30
|
1,568,500
|
|
|
12/12/2023
|
+0.50 / +8.20%
|
6.10
|
6.70
|
6.10
|
6.60
|
6.50
|
6.60
|
4,897,000
|
|
|
12/11/2023
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.12
|
6.10
|
832,700
|
|
|
12/8/2023
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.24
|
6.20
|
773,700
|
|
|
12/7/2023
|
+0.10 / +1.61%
|
6.30
|
6.60
|
6.20
|
6.30
|
6.35
|
6.30
|
3,528,300
|
|
|
12/6/2023
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.11
|
6.20
|
1,198,600
|
|
|
12/5/2023
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.14
|
6.10
|
937,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,454,200
|
7.90
|
9.72%
|
|
|
|
AGG
|
239,000
|
15.25
|
-2.56%
|
|
|
|
API
|
319,300
|
5.60
|
1.82%
|
|
|
|
ASM
|
875,200
|
6.76
|
2.42%
|
|
|
|
BCR
|
1,738,800
|
2.00
|
5.26%
|
|
|
|
BII
|
89,500
|
0.70
|
16.67%
|
|
|
|
BVL
|
2,000
|
10.20
|
-4.67%
|
|
|
|
C21
|
0
|
16.00
|
0.00%
|
|
|
|
CCI
|
3,900
|
21.80
|
-0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|