|
|
Closing price on 12/16/2024
|
|
| Open |
6.10 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
1,654,000 |
| Split-adjusted Price |
6.10 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2024
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.13
|
6.10
|
1,654,000
|
|
|
12/13/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.16
|
6.10
|
459,400
|
|
|
12/12/2024
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.17
|
6.10
|
1,564,900
|
|
|
12/11/2024
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.20
|
6.10
|
587,900
|
|
|
12/10/2024
|
+0.10 / +1.61%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.35
|
6.30
|
1,392,600
|
|
|
12/9/2024
|
+0.10 / +1.64%
|
6.10
|
6.40
|
6.10
|
6.20
|
6.30
|
6.20
|
1,933,700
|
|
|
12/6/2024
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.19
|
6.10
|
1,271,200
|
|
|
12/5/2024
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.15
|
6.20
|
1,343,800
|
|
|
12/4/2024
|
-0.20 / -3.17%
|
6.20
|
6.40
|
6.00
|
6.10
|
6.17
|
6.10
|
1,202,900
|
|
|
12/3/2024
|
+0.30 / +5.00%
|
6.00
|
6.50
|
5.90
|
6.30
|
6.21
|
6.30
|
1,952,600
|
|
|
12/2/2024
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.00
|
5.96
|
6.00
|
358,700
|
|
|
11/29/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
600,600
|
|
|
11/28/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
1,055,500
|
|
|
11/27/2024
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.90
|
6.00
|
5.99
|
6.00
|
518,700
|
|
|
11/26/2024
|
+0.10 / +1.72%
|
5.80
|
6.10
|
5.80
|
5.90
|
5.96
|
5.90
|
622,300
|
|
|
11/25/2024
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.84
|
5.80
|
797,000
|
|
|
11/22/2024
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.84
|
5.80
|
345,000
|
|
|
11/21/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.89
|
5.90
|
185,700
|
|
|
11/20/2024
|
+0.10 / +1.72%
|
5.80
|
6.10
|
5.80
|
5.90
|
5.92
|
5.90
|
679,700
|
|
|
11/19/2024
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.88
|
5.80
|
285,100
|
|
|
11/18/2024
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.84
|
6.00
|
912,000
|
|
|
11/15/2024
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
504,900
|
|
|
11/14/2024
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.96
|
5.90
|
1,730,300
|
|
|
11/13/2024
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.05
|
6.10
|
339,900
|
|
|
11/12/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.13
|
6.20
|
425,300
|
|
|
11/11/2024
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.08
|
6.20
|
688,600
|
|
|
11/8/2024
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.11
|
6.10
|
567,500
|
|
|
11/7/2024
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.19
|
6.20
|
619,800
|
|
|
11/6/2024
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.13
|
6.20
|
457,500
|
|
|
11/5/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.02
|
6.10
|
473,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|