|
Closing price on 2/17/2025
|
|
Open |
5.60 |
High |
5.70 |
Low |
5.60 |
Volume |
363,000 |
Split-adjusted Price |
5.60 |
|
|
IDJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/17/2025
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.60
|
5.60
|
5.61
|
5.60
|
363,000
|
|
2/14/2025
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.60
|
5.60
|
5.61
|
5.60
|
720,400
|
|
2/13/2025
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.66
|
5.60
|
719,600
|
|
2/12/2025
|
+0.10 / +1.75%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.78
|
5.80
|
419,000
|
|
2/11/2025
|
+0.10 / +1.79%
|
5.60
|
5.90
|
5.50
|
5.70
|
5.78
|
5.70
|
1,477,600
|
|
2/10/2025
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.60
|
5.60
|
347,600
|
|
2/7/2025
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.64
|
5.70
|
415,100
|
|
2/6/2025
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.61
|
5.60
|
449,400
|
|
2/5/2025
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.60
|
5.66
|
5.60
|
485,500
|
|
2/4/2025
|
+0.10 / +1.82%
|
5.50
|
5.70
|
5.50
|
5.60
|
5.61
|
5.60
|
464,100
|
|
2/3/2025
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.51
|
5.50
|
183,100
|
|
1/24/2025
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.50
|
5.50
|
271,200
|
|
1/23/2025
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.50
|
5.50
|
514,900
|
|
1/22/2025
|
-0.10 / -1.79%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.55
|
5.50
|
303,100
|
|
1/21/2025
|
+0.10 / +1.82%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.59
|
5.60
|
366,300
|
|
1/20/2025
|
-0.10 / -1.79%
|
5.60
|
5.70
|
5.50
|
5.50
|
5.56
|
5.50
|
219,100
|
|
1/17/2025
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.60
|
5.60
|
5.61
|
5.60
|
225,000
|
|
1/16/2025
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.60
|
5.60
|
5.64
|
5.60
|
399,600
|
|
1/15/2025
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.60
|
5.60
|
5.60
|
5.60
|
246,000
|
|
1/14/2025
|
-0.10 / -1.75%
|
5.60
|
5.70
|
5.60
|
5.60
|
5.60
|
5.60
|
275,200
|
|
1/13/2025
|
+0.20 / +3.64%
|
5.50
|
5.70
|
5.40
|
5.70
|
5.54
|
5.70
|
450,200
|
|
1/10/2025
|
-0.20 / -3.51%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.60
|
5.50
|
487,500
|
|
1/9/2025
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
5.70
|
354,300
|
|
1/8/2025
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.71
|
5.70
|
284,400
|
|
1/7/2025
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.60
|
5.80
|
5.75
|
5.80
|
714,700
|
|
1/6/2025
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.79
|
5.70
|
534,700
|
|
1/3/2025
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.88
|
5.90
|
1,180,500
|
|
1/2/2025
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.91
|
6.00
|
322,800
|
|
12/31/2024
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.90
|
5.90
|
560,900
|
|
12/30/2024
|
-0.10 / -1.67%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.95
|
5.90
|
2,406,502
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
395,900
|
6.60
|
1.54%
|
|
|
AGG
|
913,700
|
20.35
|
-2.16%
|
|
|
API
|
1,794,200
|
10.50
|
6.06%
|
|
|
ASM
|
820,400
|
8.08
|
0.12%
|
|
|
BCR
|
2,942,100
|
2.10
|
-12.50%
|
|
|
BII
|
314,800
|
0.90
|
0.00%
|
|
|
BVL
|
5,200
|
21.00
|
0.48%
|
|
|
C21
|
100
|
21.40
|
13.23%
|
|
|
CCI
|
9,200
|
24.00
|
0.00%
|
|
|
|
Market Update
Last updated at 10:40:02 AM
|
|
|
|
|