|
|
Closing price on 6/25/2026
|
|
| Open |
9.52 |
| High |
9.60 |
| Low |
9.50 |
| Volume |
504,300 |
| Split-adjusted Price |
9.50 |
There is no data on 6/26/2026. Display data on 6/25/2026 instead.
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2026
|
-0.02 / -0.21%
|
9.52
|
9.60
|
9.50
|
9.50
|
9.53
|
9.50
|
504,300
|
|
|
6/24/2026
|
-0.05 / -0.52%
|
9.60
|
9.60
|
9.42
|
9.52
|
9.49
|
9.52
|
446,500
|
|
|
6/23/2026
|
-0.03 / -0.31%
|
9.59
|
9.66
|
9.46
|
9.57
|
9.57
|
9.57
|
664,600
|
|
|
6/22/2026
|
+0.04 / +0.42%
|
9.61
|
9.62
|
9.50
|
9.60
|
9.55
|
9.60
|
602,000
|
|
|
6/19/2026
|
-0.07 / -0.73%
|
9.65
|
9.65
|
9.53
|
9.56
|
9.60
|
9.56
|
489,500
|
|
|
6/18/2026
|
+0.01 / +0.10%
|
9.67
|
9.69
|
9.62
|
9.63
|
9.65
|
9.63
|
459,900
|
|
|
6/17/2026
|
+0.02 / +0.21%
|
9.62
|
9.70
|
9.59
|
9.62
|
9.63
|
9.62
|
1,624,400
|
|
|
6/16/2026
|
-0.01 / -0.10%
|
9.62
|
9.66
|
9.60
|
9.60
|
9.61
|
9.60
|
525,500
|
|
|
6/15/2026
|
+0.11 / +1.16%
|
9.57
|
9.66
|
9.56
|
9.61
|
9.60
|
9.61
|
629,000
|
|
|
6/12/2026
|
+0.05 / +0.53%
|
9.53
|
9.71
|
9.50
|
9.50
|
9.60
|
9.50
|
1,450,800
|
|
|
6/11/2026
|
-0.05 / -0.53%
|
9.47
|
9.47
|
9.40
|
9.45
|
9.44
|
9.45
|
437,000
|
|
|
6/10/2026
|
+0.11 / +1.17%
|
9.32
|
9.51
|
9.32
|
9.50
|
9.43
|
9.50
|
1,071,600
|
|
|
6/9/2026
|
+0.04 / +0.43%
|
9.30
|
9.48
|
9.30
|
9.39
|
9.39
|
9.39
|
764,800
|
|
|
6/8/2026
|
-0.18 / -1.89%
|
9.37
|
9.47
|
9.34
|
9.35
|
9.39
|
9.35
|
2,773,901
|
|
|
6/5/2026
|
-0.03 / -0.31%
|
9.58
|
9.60
|
9.50
|
9.53
|
9.53
|
9.53
|
537,400
|
|
|
6/4/2026
|
-0.04 / -0.42%
|
9.60
|
9.69
|
9.54
|
9.56
|
9.58
|
9.56
|
4,815,600
|
|
|
6/3/2026
|
+0.05 / +0.52%
|
9.55
|
9.64
|
9.55
|
9.60
|
9.61
|
9.60
|
482,300
|
|
|
6/2/2026
|
-0.12 / -1.24%
|
9.64
|
9.70
|
9.55
|
9.55
|
9.62
|
9.55
|
1,085,000
|
|
|
6/1/2026
|
+0.05 / +0.52%
|
9.63
|
9.80
|
9.63
|
9.67
|
9.69
|
9.67
|
1,377,500
|
|
|
5/29/2026
|
-0.06 / -0.62%
|
9.70
|
9.70
|
9.58
|
9.62
|
9.62
|
9.62
|
1,507,400
|
|
|
5/28/2026
|
-0.08 / -0.82%
|
9.82
|
9.82
|
9.68
|
9.68
|
9.73
|
9.68
|
1,062,600
|
|
|
5/27/2026
|
-0.06 / -0.61%
|
9.82
|
9.86
|
9.76
|
9.76
|
9.82
|
9.76
|
2,612,000
|
|
|
5/26/2026
|
+0.03 / +0.31%
|
9.72
|
9.92
|
9.72
|
9.82
|
9.83
|
9.82
|
2,448,600
|
|
|
5/25/2026
|
+0.06 / +0.62%
|
9.79
|
9.79
|
9.70
|
9.79
|
9.74
|
9.79
|
3,458,600
|
|
|
5/22/2026
|
+0.12 / +1.25%
|
9.63
|
9.80
|
9.63
|
9.73
|
9.67
|
9.73
|
7,072,000
|
|
|
5/21/2026
|
-0.18 / -1.84%
|
9.80
|
9.85
|
9.60
|
9.61
|
9.68
|
9.61
|
2,316,700
|
|
|
5/20/2026
|
-0.15 / -1.51%
|
9.93
|
9.95
|
9.50
|
9.79
|
9.71
|
9.79
|
1,988,600
|
|
|
5/19/2026
|
-0.04 / -0.40%
|
9.99
|
10.00
|
9.88
|
9.94
|
9.95
|
9.94
|
1,270,500
|
|
|
5/18/2026
|
-0.01 / -0.10%
|
9.97
|
9.99
|
9.91
|
9.98
|
9.96
|
9.98
|
1,739,900
|
|
|
5/15/2026
|
0.00 / 0.00%
|
9.99
|
10.05
|
9.99
|
9.99
|
10.00
|
9.99
|
1,291,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|