|
|
Closing price on 1/23/2026
|
|
| Open |
11.00 |
| High |
11.15 |
| Low |
10.85 |
| Volume |
1,877,400 |
| Split-adjusted Price |
10.85 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.20 / -1.81%
|
11.00
|
11.15
|
10.85
|
10.85
|
10.95
|
10.85
|
1,877,400
|
|
|
1/22/2026
|
+0.35 / +3.27%
|
10.85
|
11.20
|
10.80
|
11.05
|
11.00
|
11.05
|
3,825,100
|
|
|
1/21/2026
|
-0.35 / -3.17%
|
11.00
|
11.10
|
10.70
|
10.70
|
10.83
|
10.70
|
5,235,800
|
|
|
1/20/2026
|
-0.10 / -0.90%
|
11.15
|
11.25
|
11.05
|
11.05
|
11.11
|
11.05
|
3,232,100
|
|
|
1/19/2026
|
+0.10 / +0.90%
|
11.10
|
11.45
|
11.00
|
11.15
|
11.20
|
11.15
|
4,175,700
|
|
|
1/16/2026
|
-0.30 / -2.64%
|
11.45
|
11.50
|
11.05
|
11.05
|
11.21
|
11.05
|
5,059,400
|
|
|
1/15/2026
|
+0.10 / +0.89%
|
11.30
|
11.55
|
11.10
|
11.35
|
11.41
|
11.35
|
5,877,300
|
|
|
1/14/2026
|
+0.30 / +2.74%
|
10.90
|
11.40
|
10.85
|
11.25
|
11.10
|
11.25
|
6,701,300
|
|
|
1/13/2026
|
-0.05 / -0.45%
|
11.15
|
11.15
|
10.90
|
10.95
|
11.00
|
10.95
|
2,580,400
|
|
|
1/12/2026
|
+0.20 / +1.85%
|
10.90
|
11.05
|
10.65
|
11.00
|
10.85
|
11.00
|
4,322,400
|
|
|
1/9/2026
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.65
|
10.80
|
10.81
|
10.80
|
4,315,400
|
|
|
1/8/2026
|
-0.10 / -0.93%
|
10.85
|
10.90
|
10.70
|
10.70
|
10.77
|
10.70
|
3,121,600
|
|
|
1/7/2026
|
+0.30 / +2.86%
|
10.60
|
10.85
|
10.60
|
10.80
|
10.72
|
10.80
|
2,777,300
|
|
|
1/6/2026
|
-0.15 / -1.41%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.55
|
10.50
|
4,306,200
|
|
|
1/5/2026
|
-0.10 / -0.93%
|
10.70
|
10.75
|
10.60
|
10.65
|
10.67
|
10.65
|
2,524,000
|
|
|
12/31/2025
|
-0.05 / -0.46%
|
10.80
|
10.85
|
10.70
|
10.75
|
10.75
|
10.75
|
2,512,000
|
|
|
12/30/2025
|
+0.05 / +0.47%
|
10.75
|
10.85
|
10.70
|
10.80
|
10.74
|
10.80
|
1,261,500
|
|
|
12/29/2025
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.75
|
10.80
|
10.75
|
1,836,600
|
|
|
12/26/2025
|
-0.10 / -0.92%
|
10.75
|
10.85
|
10.55
|
10.75
|
10.70
|
10.75
|
4,000,000
|
|
|
12/25/2025
|
-0.15 / -1.36%
|
11.05
|
11.10
|
10.85
|
10.85
|
10.93
|
10.85
|
2,158,000
|
|
|
12/24/2025
|
-0.05 / -0.45%
|
11.10
|
11.15
|
10.95
|
11.00
|
11.05
|
11.00
|
2,636,600
|
|
|
12/23/2025
|
+0.05 / +0.45%
|
11.00
|
11.35
|
11.00
|
11.05
|
11.13
|
11.05
|
3,674,900
|
|
|
12/22/2025
|
+0.10 / +0.92%
|
11.00
|
11.10
|
10.95
|
11.00
|
11.01
|
11.00
|
2,906,800
|
|
|
12/19/2025
|
-0.05 / -0.46%
|
10.95
|
11.00
|
10.85
|
10.90
|
10.94
|
10.90
|
3,383,100
|
|
|
12/18/2025
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.85
|
10.95
|
10.92
|
10.95
|
1,713,700
|
|
|
12/17/2025
|
-0.05 / -0.45%
|
11.00
|
11.05
|
10.85
|
11.00
|
10.95
|
11.00
|
3,175,600
|
|
|
12/16/2025
|
+0.30 / +2.79%
|
10.75
|
11.15
|
10.60
|
11.05
|
10.85
|
11.05
|
3,203,200
|
|
|
12/15/2025
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.60
|
10.75
|
10.74
|
10.75
|
2,816,200
|
|
|
12/12/2025
|
-0.45 / -4.00%
|
11.30
|
11.40
|
10.80
|
10.80
|
11.03
|
10.80
|
6,570,700
|
|
|
12/11/2025
|
-0.45 / -3.85%
|
11.65
|
11.85
|
11.25
|
11.25
|
11.46
|
11.25
|
6,929,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|