|
|
Closing price on 8/19/2021
|
|
| Open |
19.00 |
| High |
19.60 |
| Low |
18.90 |
| Volume |
1,095,300 |
| Split-adjusted Price |
10.93 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2021
|
+0.30 / +1.58%
|
19.00
|
19.60
|
18.90
|
19.30
|
19.23
|
10.93
|
1,095,300
|
|
|
8/18/2021
|
+0.60 / +3.26%
|
18.40
|
19.20
|
18.40
|
19.00
|
18.84
|
10.76
|
1,570,001
|
|
|
8/17/2021
|
-0.70 / -3.66%
|
19.30
|
19.30
|
18.30
|
18.40
|
18.68
|
10.42
|
2,348,950
|
|
|
8/16/2021
|
+0.60 / +3.24%
|
18.00
|
19.70
|
16.90
|
19.10
|
19.33
|
10.82
|
1,957,220
|
|
|
8/13/2021
|
+0.60 / +3.35%
|
17.90
|
19.00
|
17.60
|
18.50
|
18.32
|
10.48
|
1,847,730
|
|
|
8/12/2021
|
+1.40 / +8.48%
|
16.40
|
18.10
|
16.10
|
17.90
|
17.40
|
10.14
|
3,523,500
|
|
|
8/11/2021
|
-0.50 / -2.94%
|
16.90
|
17.00
|
16.50
|
16.50
|
16.77
|
9.34
|
2,013,800
|
|
|
8/10/2021
|
+0.10 / +0.59%
|
16.90
|
17.30
|
16.50
|
17.00
|
16.82
|
9.63
|
2,206,940
|
|
|
8/9/2021
|
+0.90 / +5.63%
|
16.00
|
17.00
|
15.90
|
16.90
|
16.73
|
9.57
|
2,537,311
|
|
|
8/6/2021
|
+0.70 / +4.58%
|
15.30
|
16.50
|
15.30
|
16.00
|
15.92
|
9.06
|
3,024,430
|
|
|
8/5/2021
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.10
|
15.30
|
15.26
|
8.66
|
937,210
|
|
|
8/4/2021
|
+0.60 / +4.08%
|
14.70
|
15.50
|
14.50
|
15.30
|
15.18
|
8.66
|
1,665,512
|
|
|
8/3/2021
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.50
|
14.70
|
14.64
|
8.32
|
455,960
|
|
|
8/2/2021
|
+0.40 / +2.78%
|
14.40
|
15.10
|
14.00
|
14.80
|
14.64
|
8.38
|
1,221,000
|
|
|
7/30/2021
|
-0.30 / -2.04%
|
14.70
|
14.80
|
14.20
|
14.40
|
14.46
|
8.15
|
631,400
|
|
|
7/29/2021
|
+0.70 / +5.00%
|
14.00
|
14.80
|
14.00
|
14.70
|
14.49
|
8.32
|
1,119,301
|
|
|
7/28/2021
|
+0.60 / +4.48%
|
13.40
|
14.10
|
13.30
|
14.00
|
13.73
|
7.93
|
386,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|