|
Closing price on 6/18/2021
|
|
| Open |
14.90 |
| High |
15.30 |
| Low |
14.90 |
| Volume |
459,300 |
| Split-adjusted Price |
8.55 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2021
|
+0.20 / +1.34%
|
14.90
|
15.30
|
14.90
|
15.10
|
15.04
|
8.55
|
459,300
|
|
|
6/17/2021
|
-0.10 / -0.67%
|
14.70
|
15.00
|
14.70
|
14.90
|
14.86
|
8.44
|
348,600
|
|
|
6/16/2021
|
-0.20 / -1.32%
|
15.20
|
15.30
|
14.80
|
15.00
|
15.02
|
8.49
|
274,200
|
|
|
6/15/2021
|
+0.40 / +2.70%
|
14.80
|
15.80
|
14.60
|
15.20
|
14.99
|
8.61
|
790,900
|
|
|
6/14/2021
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.60
|
14.80
|
14.76
|
8.38
|
608,700
|
|
|
6/11/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.76
|
8.44
|
488,900
|
|
|
6/10/2021
|
-0.20 / -1.32%
|
15.10
|
15.10
|
14.60
|
14.90
|
14.73
|
8.44
|
576,000
|
|
|
6/9/2021
|
+0.10 / +0.67%
|
15.00
|
15.60
|
14.80
|
15.10
|
15.07
|
8.55
|
507,600
|
|
|
6/8/2021
|
-0.80 / -5.06%
|
15.90
|
16.10
|
15.00
|
15.00
|
15.53
|
8.49
|
1,151,500
|
|
|
6/7/2021
|
+1.30 / +8.97%
|
14.40
|
15.90
|
14.30
|
15.80
|
15.11
|
8.95
|
1,706,600
|
|
|
6/4/2021
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.10
|
14.50
|
14.31
|
8.21
|
663,200
|
|
|
6/3/2021
|
+0.50 / +3.57%
|
15.40
|
15.40
|
14.20
|
14.50
|
14.41
|
8.21
|
1,004,400
|
|
|
6/2/2021
|
-0.20 / -1.28%
|
15.70
|
15.80
|
15.00
|
15.40
|
15.38
|
7.93
|
703,700
|
|
|
6/1/2021
|
-0.10 / -0.64%
|
15.70
|
16.50
|
15.20
|
15.60
|
15.97
|
8.03
|
1,040,800
|
|
|
5/31/2021
|
+1.20 / +8.28%
|
14.50
|
15.80
|
14.40
|
15.70
|
15.11
|
8.08
|
1,215,100
|
|
|
5/28/2021
|
+0.30 / +2.11%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.35
|
7.46
|
595,500
|
|
|
5/27/2021
|
-0.20 / -1.39%
|
14.40
|
14.50
|
14.10
|
14.20
|
14.28
|
7.31
|
610,500
|
|
|
5/26/2021
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.31
|
7.41
|
489,600
|
|
|
5/25/2021
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.30
|
14.50
|
14.48
|
7.46
|
470,900
|
|
|
5/24/2021
|
+0.10 / +0.69%
|
14.60
|
14.70
|
14.30
|
14.60
|
14.53
|
7.52
|
390,542
|
|
|
5/21/2021
|
+0.40 / +2.84%
|
14.10
|
14.70
|
14.00
|
14.50
|
14.42
|
7.46
|
631,000
|
|
|
5/20/2021
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.90
|
14.10
|
14.02
|
7.26
|
668,700
|
|
|
5/19/2021
|
-0.20 / -1.40%
|
14.30
|
14.50
|
14.00
|
14.10
|
14.18
|
7.26
|
465,000
|
|
|
5/18/2021
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.33
|
7.36
|
358,400
|
|
|
5/17/2021
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.40
|
14.50
|
14.53
|
7.46
|
536,600
|
|
|
5/14/2021
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.30
|
14.50
|
14.44
|
7.46
|
391,800
|
|
|
5/13/2021
|
-0.20 / -1.36%
|
14.70
|
14.90
|
14.30
|
14.50
|
14.59
|
7.46
|
584,100
|
|
|
5/12/2021
|
+0.30 / +2.08%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.57
|
7.57
|
379,900
|
|
|
5/11/2021
|
+0.40 / +2.86%
|
14.00
|
14.60
|
14.00
|
14.40
|
14.39
|
7.41
|
640,900
|
|
|
5/10/2021
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.70
|
14.00
|
13.91
|
7.21
|
804,400
|
|
|