|
|
Closing price on 7/7/2021
|
|
| Open |
14.20 |
| High |
14.50 |
| Low |
14.00 |
| Volume |
723,200 |
| Split-adjusted Price |
8.10 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|