|
|
Closing price on 10/17/2025
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.80 |
| Volume |
1,171,100 |
| Split-adjusted Price |
5.90 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2025
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.88
|
5.90
|
1,171,100
|
|
|
10/16/2025
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.70
|
5.90
|
5.89
|
5.90
|
2,196,000
|
|
|
10/15/2025
|
-0.40 / -6.35%
|
6.30
|
6.30
|
5.90
|
5.90
|
6.08
|
5.90
|
2,544,800
|
|
|
10/14/2025
|
-0.10 / -1.56%
|
6.40
|
6.60
|
6.30
|
6.30
|
6.38
|
6.30
|
1,810,600
|
|
|
10/13/2025
|
-0.10 / -1.54%
|
6.50
|
6.70
|
6.30
|
6.40
|
6.45
|
6.40
|
1,607,800
|
|
|
10/10/2025
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.58
|
6.50
|
680,800
|
|
|
10/9/2025
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.55
|
6.50
|
751,600
|
|
|
10/8/2025
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.50
|
6.60
|
6.62
|
6.60
|
948,400
|
|
|
10/7/2025
|
-0.20 / -2.94%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.66
|
6.60
|
742,800
|
|
|
10/6/2025
|
+0.40 / +6.25%
|
6.50
|
6.90
|
6.40
|
6.80
|
6.73
|
6.80
|
998,500
|
|
|
10/3/2025
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.47
|
6.40
|
1,414,500
|
|
|
10/2/2025
|
-0.20 / -2.94%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.67
|
6.60
|
1,682,700
|
|
|
10/1/2025
|
-0.10 / -1.45%
|
6.70
|
7.00
|
6.70
|
6.80
|
6.84
|
6.80
|
442,700
|
|
|
9/30/2025
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.60
|
6.90
|
6.77
|
6.90
|
1,861,400
|
|
|
9/29/2025
|
-0.30 / -4.11%
|
7.30
|
7.40
|
7.00
|
7.00
|
7.11
|
7.00
|
946,300
|
|
|
9/26/2025
|
+0.30 / +4.29%
|
7.10
|
7.50
|
7.10
|
7.30
|
7.29
|
7.30
|
4,178,700
|
|
|
9/25/2025
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.01
|
7.00
|
1,543,300
|
|
|
9/24/2025
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.60
|
7.00
|
6.79
|
7.00
|
856,600
|
|
|
9/23/2025
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.74
|
6.70
|
650,700
|
|
|
9/22/2025
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.60
|
6.70
|
6.78
|
6.70
|
1,365,700
|
|
|
9/19/2025
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.80
|
6.90
|
6.91
|
6.90
|
941,200
|
|
|
9/18/2025
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.98
|
6.90
|
739,400
|
|
|
9/17/2025
|
+0.20 / +2.90%
|
6.90
|
7.50
|
6.80
|
7.10
|
7.16
|
7.10
|
2,817,900
|
|
|
9/16/2025
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.91
|
6.90
|
1,526,000
|
|
|
9/15/2025
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.80
|
6.90
|
1,706,800
|
|
|
9/12/2025
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
6.90
|
733,800
|
|
|
9/11/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.70
|
6.80
|
1,167,100
|
|
|
9/10/2025
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.84
|
6.80
|
803,100
|
|
|
9/9/2025
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.83
|
6.90
|
1,229,000
|
|
|
9/8/2025
|
-0.50 / -6.94%
|
7.20
|
7.20
|
6.70
|
6.70
|
6.90
|
6.70
|
2,869,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|