|
Closing price on 8/3/2023
|
|
Open |
6.60 |
High |
6.70 |
Low |
6.50 |
Volume |
3,042,000 |
Split-adjusted Price |
6.70 |
|
|
IDJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/3/2023
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.62
|
6.70
|
3,042,000
|
|
8/2/2023
|
-0.20 / -2.99%
|
6.80
|
6.90
|
6.30
|
6.50
|
6.56
|
6.50
|
6,612,400
|
|
8/1/2023
|
+0.40 / +6.35%
|
6.70
|
6.90
|
6.50
|
6.70
|
6.83
|
6.70
|
5,665,300
|
|
7/31/2023
|
+0.50 / +8.62%
|
5.80
|
6.30
|
5.80
|
6.30
|
6.24
|
6.30
|
3,434,600
|
|
7/28/2023
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.81
|
5.80
|
3,791,700
|
|
7/27/2023
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.71
|
5.80
|
3,178,600
|
|
7/26/2023
|
-0.10 / -1.72%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.73
|
5.70
|
1,662,100
|
|
7/25/2023
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.70
|
5.80
|
5.84
|
5.80
|
2,921,600
|
|
7/24/2023
|
+0.20 / +3.51%
|
5.80
|
5.90
|
5.50
|
5.90
|
5.67
|
5.90
|
4,293,400
|
|
7/21/2023
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.60
|
5.70
|
5.72
|
5.70
|
2,930,300
|
|
7/20/2023
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.50
|
5.70
|
5.66
|
5.70
|
2,377,200
|
|
7/19/2023
|
-0.20 / -3.39%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.80
|
5.70
|
2,971,300
|
|
7/18/2023
|
+0.30 / +5.36%
|
5.70
|
6.00
|
5.70
|
5.90
|
5.87
|
5.90
|
5,282,800
|
|
7/17/2023
|
+0.10 / +1.82%
|
5.50
|
5.70
|
5.40
|
5.60
|
5.58
|
5.60
|
3,242,000
|
|
7/14/2023
|
-0.10 / -1.79%
|
5.80
|
5.80
|
5.20
|
5.50
|
5.41
|
5.50
|
5,625,200
|
|
7/13/2023
|
-0.10 / -1.75%
|
5.70
|
6.10
|
5.50
|
5.60
|
5.83
|
5.60
|
6,785,900
|
|
7/12/2023
|
+0.50 / +9.62%
|
5.20
|
5.70
|
4.80
|
5.70
|
5.38
|
5.70
|
6,563,100
|
|
7/11/2023
|
-0.50 / -8.77%
|
5.60
|
5.60
|
5.20
|
5.20
|
5.22
|
5.20
|
10,651,400
|
|
7/10/2023
|
-0.60 / -9.52%
|
6.10
|
6.40
|
5.70
|
5.70
|
5.87
|
5.70
|
6,464,200
|
|
7/7/2023
|
+0.10 / +1.61%
|
6.20
|
6.60
|
5.70
|
6.30
|
6.28
|
6.30
|
4,371,800
|
|
7/6/2023
|
-0.60 / -8.82%
|
6.50
|
6.80
|
6.20
|
6.20
|
6.26
|
6.20
|
11,702,400
|
|
7/5/2023
|
-0.70 / -9.33%
|
7.60
|
7.80
|
6.80
|
6.80
|
6.99
|
6.80
|
8,871,100
|
|
7/4/2023
|
+0.20 / +2.74%
|
6.60
|
7.90
|
6.60
|
7.50
|
7.03
|
7.50
|
18,657,500
|
|
7/3/2023
|
-0.80 / -9.88%
|
7.30
|
7.60
|
7.30
|
7.30
|
7.31
|
7.30
|
10,834,100
|
|
6/30/2023
|
-0.80 / -8.99%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
191,200
|
|
6/29/2023
|
-0.90 / -9.18%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
82,830
|
|
6/28/2023
|
-1.00 / -9.26%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
316,100
|
|
6/27/2023
|
-1.10 / -9.24%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
183,100
|
|
6/26/2023
|
-1.30 / -9.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
352,000
|
|
6/23/2023
|
+0.40 / +3.13%
|
12.80
|
13.40
|
12.60
|
13.20
|
13.03
|
13.20
|
5,594,600
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
856,800
|
6.30
|
-1.56%
|
|
|
AGG
|
412,600
|
16.70
|
-0.60%
|
|
|
API
|
1,502,900
|
8.80
|
2.33%
|
|
|
ASM
|
1,599,900
|
9.40
|
0.97%
|
|
|
BCR
|
1,772,500
|
5.50
|
1.85%
|
|
|
BII
|
634,500
|
0.90
|
12.50%
|
|
|
BVL
|
1,100
|
10.50
|
-1.87%
|
|
|
C21
|
100
|
16.90
|
4.97%
|
|
|
CCI
|
500
|
21.40
|
-0.47%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|