|
|
Closing price on 3/26/2024
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
782,900 |
| Split-adjusted Price |
6.10 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
782,900
|
|
|
3/25/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.15
|
6.10
|
1,927,700
|
|
|
3/22/2024
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.13
|
6.10
|
1,788,900
|
|
|
3/21/2024
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
1,839,300
|
|
|
3/20/2024
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.01
|
6.10
|
972,300
|
|
|
3/19/2024
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.00
|
6.11
|
6.00
|
1,306,200
|
|
|
3/18/2024
|
-0.20 / -3.23%
|
6.20
|
6.30
|
5.90
|
6.00
|
6.04
|
6.00
|
3,223,100
|
|
|
3/15/2024
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
1,604,200
|
|
|
3/14/2024
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.10
|
6.10
|
1,993,500
|
|
|
3/13/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.08
|
6.10
|
1,833,200
|
|
|
3/12/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.11
|
6.10
|
1,189,900
|
|
|
3/11/2024
|
-0.20 / -3.17%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.19
|
6.10
|
1,447,500
|
|
|
3/8/2024
|
+0.10 / +1.61%
|
6.20
|
6.70
|
6.20
|
6.30
|
6.44
|
6.30
|
5,396,300
|
|
|
3/7/2024
|
+0.20 / +3.33%
|
6.00
|
6.30
|
5.90
|
6.20
|
6.10
|
6.20
|
2,830,400
|
|
|
3/6/2024
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
2,086,200
|
|
|
3/5/2024
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.09
|
6.10
|
818,500
|
|
|
3/4/2024
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.10
|
6.00
|
1,765,400
|
|
|
3/1/2024
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.03
|
6.00
|
1,259,100
|
|
|
2/29/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.07
|
6.10
|
1,172,100
|
|
|
2/28/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.09
|
6.10
|
1,211,700
|
|
|
2/27/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.07
|
6.10
|
1,447,200
|
|
|
2/26/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.08
|
6.10
|
1,339,400
|
|
|
2/23/2024
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.23
|
6.10
|
2,048,900
|
|
|
2/22/2024
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.29
|
6.40
|
1,655,500
|
|
|
2/21/2024
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
959,100
|
|
|
2/20/2024
|
-0.20 / -3.13%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.29
|
6.20
|
1,533,400
|
|
|
2/19/2024
|
+0.40 / +6.67%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.24
|
6.40
|
4,237,300
|
|
|
2/16/2024
|
+0.10 / +1.69%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.01
|
6.00
|
1,379,200
|
|
|
2/15/2024
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.92
|
5.90
|
593,800
|
|
|
2/7/2024
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.91
|
5.90
|
889,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,005,600
|
4.90
|
6.52%
|
|
|
|
AGG
|
1,969,600
|
21.70
|
5.85%
|
|
|
|
API
|
178,600
|
4.10
|
0.00%
|
|
|
|
ASM
|
1,354,800
|
11.05
|
-1.34%
|
|
|
|
BCR
|
779,700
|
4.90
|
0.00%
|
|
|
|
BII
|
243,600
|
0.80
|
14.29%
|
|
|
|
BVL
|
1,100
|
11.60
|
0.00%
|
|
|
|
C21
|
200
|
14.00
|
-7.28%
|
|
|
|
CCI
|
200
|
21.10
|
6.57%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|