|
|
Closing price on 12/11/2023
|
|
| Open |
6.20 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
832,700 |
| Split-adjusted Price |
6.10 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/4/2023
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.20
|
6.20
|
2,286,900
|
|
|
12/1/2023
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.90
|
6.10
|
6.04
|
6.10
|
1,136,900
|
|
|
11/30/2023
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.14
|
6.10
|
930,700
|
|
|
11/29/2023
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.18
|
6.20
|
875,300
|
|
|
11/28/2023
|
+0.10 / +1.64%
|
6.10
|
6.20
|
5.90
|
6.20
|
6.04
|
6.20
|
1,229,300
|
|
|
11/27/2023
|
-0.20 / -3.17%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.16
|
6.10
|
965,500
|
|
|
11/24/2023
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.21
|
6.30
|
1,821,200
|
|
|
11/23/2023
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.48
|
6.40
|
1,759,300
|
|
|
11/22/2023
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.44
|
6.40
|
1,234,300
|
|
|
11/21/2023
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
1,109,600
|
|
|
11/20/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.24
|
6.30
|
1,594,800
|
|
|
11/17/2023
|
-0.30 / -4.55%
|
6.60
|
6.80
|
6.30
|
6.30
|
6.53
|
6.30
|
2,817,100
|
|
|
11/16/2023
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.53
|
6.60
|
1,421,100
|
|
|
11/15/2023
|
+0.10 / +1.56%
|
6.40
|
6.80
|
6.40
|
6.50
|
6.65
|
6.50
|
2,188,400
|
|
|
11/14/2023
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.45
|
6.40
|
1,413,200
|
|
|
11/13/2023
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.30
|
6.40
|
6.47
|
6.40
|
2,539,100
|
|
|
11/10/2023
|
-0.10 / -1.49%
|
6.70
|
6.90
|
6.50
|
6.60
|
6.68
|
6.60
|
2,517,800
|
|
|
11/9/2023
|
+0.50 / +8.06%
|
6.20
|
6.80
|
6.20
|
6.70
|
6.60
|
6.70
|
4,837,000
|
|
|
11/8/2023
|
+0.30 / +5.08%
|
5.80
|
6.30
|
5.80
|
6.20
|
6.08
|
6.20
|
1,834,900
|
|
|
11/7/2023
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.89
|
5.90
|
785,100
|
|
|
11/6/2023
|
+0.10 / +1.69%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.93
|
6.00
|
834,300
|
|
|
11/3/2023
|
-0.20 / -3.28%
|
6.10
|
6.20
|
5.90
|
5.90
|
6.01
|
5.90
|
1,049,900
|
|
|
11/2/2023
|
+0.40 / +7.02%
|
5.70
|
6.10
|
5.60
|
6.10
|
5.87
|
6.10
|
2,321,900
|
|
|
11/1/2023
|
+0.20 / +3.64%
|
5.60
|
5.70
|
5.40
|
5.70
|
5.51
|
5.70
|
979,300
|
|
|
10/31/2023
|
-0.10 / -1.79%
|
5.70
|
5.80
|
5.40
|
5.50
|
5.60
|
5.50
|
859,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|