|
Closing price on 7/27/2021
|
|
| Open |
13.30 |
| High |
13.60 |
| Low |
13.30 |
| Volume |
152,310 |
| Split-adjusted Price |
7.59 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2021
|
0.00 / 0.00%
|
13.30
|
13.60
|
13.30
|
13.40
|
13.49
|
7.59
|
152,310
|
|
|
7/26/2021
|
0.00 / 0.00%
|
13.10
|
13.40
|
13.00
|
13.40
|
13.21
|
7.59
|
205,300
|
|
|
7/23/2021
|
-0.30 / -2.19%
|
13.30
|
13.70
|
13.30
|
13.40
|
13.46
|
7.59
|
226,960
|
|
|
7/22/2021
|
+0.30 / +2.24%
|
13.30
|
13.80
|
13.20
|
13.70
|
13.45
|
7.76
|
240,080
|
|
|
7/21/2021
|
+0.10 / +0.75%
|
13.30
|
13.60
|
13.20
|
13.40
|
13.31
|
7.59
|
274,230
|
|
|
7/20/2021
|
+0.30 / +2.31%
|
12.80
|
13.30
|
12.60
|
13.30
|
13.03
|
7.53
|
348,270
|
|
|
7/19/2021
|
-0.70 / -5.11%
|
13.60
|
13.60
|
12.90
|
13.00
|
13.03
|
7.36
|
436,100
|
|
|
7/16/2021
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.60
|
13.70
|
13.69
|
7.76
|
156,000
|
|
|
7/15/2021
|
+0.20 / +1.48%
|
13.40
|
13.70
|
13.20
|
13.70
|
13.49
|
7.76
|
105,900
|
|
|
7/14/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.20
|
13.50
|
13.44
|
7.64
|
320,400
|
|
|
7/13/2021
|
+0.10 / +0.75%
|
13.00
|
13.70
|
13.00
|
13.50
|
13.47
|
7.64
|
354,500
|
|
|
7/12/2021
|
-0.80 / -5.63%
|
14.20
|
14.20
|
12.90
|
13.40
|
13.50
|
7.59
|
847,000
|
|
|
7/9/2021
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.14
|
8.04
|
408,100
|
|
|
7/8/2021
|
-0.10 / -0.70%
|
14.30
|
14.50
|
14.20
|
14.20
|
14.29
|
8.04
|
267,300
|
|
|
7/7/2021
|
-0.10 / -0.69%
|
14.20
|
14.50
|
14.00
|
14.30
|
14.26
|
8.10
|
723,200
|
|
|
7/6/2021
|
-0.40 / -2.70%
|
14.80
|
14.90
|
14.40
|
14.40
|
14.60
|
8.15
|
690,200
|
|
|
7/5/2021
|
-0.20 / -1.33%
|
15.10
|
15.10
|
14.80
|
14.80
|
14.90
|
8.38
|
564,900
|
|
|
7/2/2021
|
-0.20 / -1.32%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.05
|
8.49
|
405,800
|
|
|
7/1/2021
|
0.00 / 0.00%
|
15.20
|
15.80
|
15.00
|
15.20
|
15.32
|
8.61
|
809,300
|
|
|
6/30/2021
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.14
|
8.61
|
356,500
|
|
|
6/29/2021
|
-0.20 / -1.31%
|
15.30
|
15.40
|
15.10
|
15.10
|
15.20
|
8.55
|
466,900
|
|
|
6/28/2021
|
+0.30 / +2.00%
|
15.00
|
15.30
|
14.80
|
15.30
|
15.15
|
8.66
|
576,100
|
|
|
6/25/2021
|
-0.50 / -3.23%
|
15.30
|
15.50
|
14.90
|
15.00
|
15.08
|
8.49
|
1,186,800
|
|
|
6/24/2021
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.20
|
15.50
|
15.43
|
8.78
|
433,900
|
|
|
6/23/2021
|
-0.30 / -1.90%
|
15.90
|
16.20
|
15.40
|
15.50
|
15.67
|
8.78
|
441,800
|
|
|
6/22/2021
|
+0.70 / +4.64%
|
15.10
|
16.50
|
15.00
|
15.80
|
15.92
|
8.95
|
2,904,700
|
|
|
6/21/2021
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.90
|
15.10
|
15.11
|
8.55
|
485,000
|
|
|
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
|
|
|