|
|
Closing price on 4/9/2026
|
|
| Open |
10.25 |
| High |
10.90 |
| Low |
10.10 |
| Volume |
7,911,400 |
| Split-adjusted Price |
10.70 |
There is no data on 4/10/2026. Display data on 4/9/2026 instead.
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2026
|
+0.50 / +4.90%
|
10.25
|
10.90
|
10.10
|
10.70
|
10.58
|
10.70
|
7,911,400
|
|
|
4/8/2026
|
+0.20 / +2.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.17
|
10.20
|
2,838,000
|
|
|
4/7/2026
|
+0.02 / +0.20%
|
10.00
|
10.05
|
9.96
|
10.00
|
9.98
|
10.00
|
632,700
|
|
|
4/6/2026
|
-0.12 / -1.19%
|
10.05
|
10.10
|
9.95
|
9.98
|
9.99
|
9.98
|
2,273,200
|
|
|
4/3/2026
|
0.00 / 0.00%
|
10.10
|
10.15
|
9.97
|
10.10
|
10.03
|
10.10
|
3,020,800
|
|
|
4/2/2026
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.05
|
10.10
|
10.10
|
10.10
|
1,515,400
|
|
|
4/1/2026
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.28
|
10.20
|
3,260,900
|
|
|
3/31/2026
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.19
|
10.20
|
2,036,700
|
|
|
3/30/2026
|
-0.15 / -1.45%
|
10.10
|
10.30
|
10.05
|
10.20
|
10.17
|
10.20
|
3,583,100
|
|
|
3/27/2026
|
+0.20 / +1.97%
|
10.15
|
10.40
|
10.10
|
10.35
|
10.27
|
10.35
|
2,710,300
|
|
|
3/26/2026
|
-0.20 / -1.93%
|
10.40
|
10.40
|
10.15
|
10.15
|
10.22
|
10.15
|
2,421,100
|
|
|
3/25/2026
|
+0.25 / +2.48%
|
10.15
|
10.45
|
10.10
|
10.35
|
10.25
|
10.35
|
3,929,100
|
|
|
3/24/2026
|
+0.05 / +0.50%
|
10.10
|
10.25
|
10.00
|
10.10
|
10.12
|
10.10
|
2,078,000
|
|
|
3/23/2026
|
-0.05 / -0.50%
|
10.05
|
10.05
|
9.75
|
10.05
|
9.92
|
10.05
|
2,904,700
|
|
|
3/20/2026
|
-0.05 / -0.49%
|
10.10
|
10.15
|
10.00
|
10.10
|
10.08
|
10.10
|
1,256,500
|
|
|
3/19/2026
|
0.00 / 0.00%
|
10.05
|
10.15
|
10.00
|
10.15
|
10.08
|
10.15
|
1,404,800
|
|
|
3/18/2026
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.05
|
10.15
|
10.11
|
10.15
|
1,148,700
|
|
|
3/17/2026
|
-0.05 / -0.49%
|
10.20
|
10.25
|
10.05
|
10.15
|
10.14
|
10.15
|
1,885,900
|
|
|
3/16/2026
|
+0.05 / +0.49%
|
10.20
|
10.30
|
10.05
|
10.20
|
10.17
|
10.20
|
1,332,700
|
|
|
3/13/2026
|
+0.10 / +1.00%
|
9.97
|
10.35
|
9.97
|
10.15
|
10.14
|
10.15
|
1,784,800
|
|
|
3/12/2026
|
-0.15 / -1.47%
|
10.15
|
10.20
|
9.99
|
10.05
|
10.07
|
10.05
|
1,124,500
|
|
|
3/11/2026
|
+0.55 / +5.70%
|
9.75
|
10.25
|
9.71
|
10.20
|
10.00
|
10.20
|
2,445,800
|
|
|
3/10/2026
|
+0.16 / +1.69%
|
9.70
|
9.80
|
9.50
|
9.65
|
9.67
|
9.65
|
2,275,900
|
|
|
3/9/2026
|
-0.71 / -6.96%
|
9.80
|
9.85
|
9.49
|
9.49
|
9.53
|
9.49
|
9,584,900
|
|
|
3/6/2026
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.17
|
10.20
|
2,731,600
|
|
|
3/5/2026
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.26
|
10.20
|
1,787,733
|
|
|
3/4/2026
|
-0.10 / -0.97%
|
10.25
|
10.30
|
9.98
|
10.20
|
10.08
|
10.20
|
10,075,200
|
|
|
3/3/2026
|
-0.05 / -0.48%
|
10.35
|
10.40
|
10.25
|
10.30
|
10.30
|
10.30
|
3,426,100
|
|
|
3/2/2026
|
-0.35 / -3.27%
|
10.15
|
10.50
|
10.15
|
10.35
|
10.34
|
10.35
|
5,477,000
|
|
|
2/27/2026
|
-0.05 / -0.47%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.67
|
10.70
|
2,180,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|