|
|
Closing price on 8/20/2024
|
|
| Open |
6.10 |
| High |
6.40 |
| Low |
6.00 |
| Volume |
2,121,400 |
| Split-adjusted Price |
6.30 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2024
|
+0.20 / +3.28%
|
6.10
|
6.40
|
6.00
|
6.30
|
6.23
|
6.30
|
2,121,400
|
|
|
8/19/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
568,300
|
|
|
8/16/2024
|
+0.30 / +5.17%
|
5.80
|
6.30
|
5.80
|
6.10
|
6.09
|
6.10
|
1,970,800
|
|
|
8/15/2024
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.79
|
5.80
|
502,100
|
|
|
8/14/2024
|
-0.10 / -1.69%
|
5.90
|
6.10
|
5.80
|
5.80
|
5.91
|
5.80
|
463,400
|
|
|
8/13/2024
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.89
|
5.90
|
703,500
|
|
|
8/12/2024
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.81
|
5.90
|
648,400
|
|
|
8/9/2024
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.87
|
5.90
|
538,100
|
|
|
8/8/2024
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.70
|
5.90
|
5.79
|
5.90
|
860,900
|
|
|
8/7/2024
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.86
|
5.90
|
748,500
|
|
|
8/6/2024
|
+0.20 / +3.51%
|
5.80
|
6.00
|
5.70
|
5.90
|
5.84
|
5.90
|
1,684,400
|
|
|
8/5/2024
|
-0.50 / -8.06%
|
6.20
|
6.30
|
5.70
|
5.70
|
5.92
|
5.70
|
1,773,900
|
|
|
8/2/2024
|
+0.10 / +1.64%
|
6.10
|
6.40
|
6.00
|
6.20
|
6.16
|
6.20
|
917,700
|
|
|
8/1/2024
|
-0.30 / -4.69%
|
6.40
|
6.50
|
5.90
|
6.10
|
6.16
|
6.10
|
1,356,700
|
|
|
7/31/2024
|
-0.10 / -1.54%
|
6.50
|
6.70
|
6.30
|
6.40
|
6.47
|
6.40
|
864,100
|
|
|
7/30/2024
|
+0.30 / +4.84%
|
6.20
|
6.60
|
6.10
|
6.50
|
6.42
|
6.50
|
1,831,700
|
|
|
7/29/2024
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.15
|
6.20
|
865,400
|
|
|
7/26/2024
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.10
|
6.20
|
705,500
|
|
|
7/25/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.01
|
6.00
|
630,700
|
|
|
7/24/2024
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.80
|
6.00
|
5.94
|
6.00
|
763,800
|
|
|
7/23/2024
|
-0.10 / -1.67%
|
6.00
|
6.20
|
5.90
|
5.90
|
6.03
|
5.90
|
1,081,100
|
|
|
7/22/2024
|
-0.30 / -4.76%
|
6.30
|
6.40
|
6.00
|
6.00
|
6.16
|
6.00
|
1,366,500
|
|
|
7/19/2024
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.38
|
6.30
|
999,500
|
|
|
7/18/2024
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.45
|
6.60
|
1,158,400
|
|
|
7/17/2024
|
-0.40 / -5.97%
|
6.80
|
6.80
|
6.10
|
6.30
|
6.44
|
6.30
|
2,759,600
|
|
|
7/16/2024
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.60
|
6.70
|
6.80
|
6.70
|
2,218,000
|
|
|
7/15/2024
|
-0.20 / -2.90%
|
6.90
|
7.10
|
6.70
|
6.70
|
6.90
|
6.70
|
1,503,800
|
|
|
7/12/2024
|
+0.40 / +6.15%
|
6.50
|
7.10
|
6.30
|
6.90
|
6.72
|
6.90
|
3,562,100
|
|
|
7/11/2024
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.48
|
6.50
|
1,194,300
|
|
|
7/10/2024
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.44
|
6.40
|
906,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|