|
|
Closing price on 9/8/2021
|
|
| Open |
22.10 |
| High |
22.80 |
| Low |
21.40 |
| Volume |
1,191,300 |
| Split-adjusted Price |
12.74 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2021
|
+0.30 / +1.35%
|
22.10
|
22.80
|
21.40
|
22.50
|
22.42
|
12.74
|
1,191,300
|
|
|
9/7/2021
|
-2.00 / -8.26%
|
24.20
|
24.30
|
22.20
|
22.20
|
23.28
|
12.57
|
3,917,200
|
|
|
9/6/2021
|
-0.40 / -1.63%
|
24.60
|
25.50
|
23.80
|
24.20
|
24.62
|
13.70
|
1,717,610
|
|
|
9/1/2021
|
+0.40 / +1.65%
|
24.10
|
24.80
|
23.80
|
24.60
|
24.37
|
13.93
|
912,800
|
|
|
8/31/2021
|
-0.10 / -0.41%
|
24.10
|
25.40
|
23.60
|
24.20
|
24.62
|
13.70
|
2,071,500
|
|
|
8/30/2021
|
+1.70 / +7.52%
|
22.60
|
24.40
|
22.60
|
24.30
|
23.57
|
13.76
|
2,228,000
|
|
|
8/27/2021
|
+1.40 / +6.60%
|
21.20
|
23.00
|
20.60
|
22.60
|
21.69
|
12.80
|
1,706,660
|
|
|
8/26/2021
|
+0.30 / +1.44%
|
20.90
|
21.50
|
20.50
|
21.20
|
20.99
|
12.00
|
1,452,670
|
|
|
8/25/2021
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.10
|
20.90
|
20.51
|
11.83
|
1,335,910
|
|
|
8/24/2021
|
+0.40 / +1.94%
|
21.00
|
22.00
|
19.90
|
21.00
|
20.98
|
11.89
|
2,174,570
|
|
|
8/23/2021
|
+1.80 / +9.57%
|
18.80
|
20.60
|
18.30
|
20.60
|
19.68
|
11.66
|
3,260,600
|
|
|
8/20/2021
|
-0.50 / -2.59%
|
19.30
|
19.80
|
17.80
|
18.80
|
18.91
|
10.65
|
2,807,520
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|