|
|
Closing price on 5/27/2026
|
|
| Open |
9.82 |
| High |
9.86 |
| Low |
9.76 |
| Volume |
2,612,000 |
| Split-adjusted Price |
9.76 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/14/2026
|
-0.01 / -0.10%
|
10.00
|
10.10
|
9.98
|
9.99
|
10.00
|
9.99
|
1,918,800
|
|
|
5/13/2026
|
-0.05 / -0.50%
|
10.05
|
10.05
|
9.96
|
10.00
|
10.00
|
10.00
|
1,444,700
|
|
|
5/12/2026
|
-0.05 / -0.50%
|
10.05
|
10.10
|
9.99
|
10.05
|
10.04
|
10.05
|
1,015,600
|
|
|
5/11/2026
|
+0.05 / +0.50%
|
10.10
|
10.15
|
10.00
|
10.10
|
10.04
|
10.10
|
1,173,300
|
|
|
5/8/2026
|
-0.05 / -0.50%
|
10.15
|
10.15
|
10.00
|
10.05
|
10.05
|
10.05
|
1,428,800
|
|
|
5/7/2026
|
-0.10 / -0.98%
|
10.20
|
10.25
|
10.05
|
10.10
|
10.15
|
10.10
|
1,183,200
|
|
|
5/6/2026
|
+0.05 / +0.49%
|
10.20
|
10.25
|
10.05
|
10.20
|
10.14
|
10.20
|
1,055,200
|
|
|
5/5/2026
|
-0.10 / -0.98%
|
10.20
|
10.25
|
10.10
|
10.15
|
10.15
|
10.15
|
823,100
|
|
|
5/4/2026
|
+0.10 / +0.99%
|
10.15
|
10.35
|
10.15
|
10.25
|
10.25
|
10.25
|
1,536,700
|
|
|
4/29/2026
|
+0.10 / +1.00%
|
10.10
|
10.15
|
10.00
|
10.15
|
10.10
|
10.15
|
1,150,900
|
|
|
4/28/2026
|
-0.10 / -0.99%
|
10.15
|
10.15
|
10.05
|
10.05
|
10.08
|
10.05
|
908,500
|
|
|
4/24/2026
|
-0.05 / -0.49%
|
10.20
|
10.20
|
10.10
|
10.15
|
10.14
|
10.15
|
2,131,400
|
|
|
4/23/2026
|
-0.05 / -0.49%
|
10.25
|
10.30
|
10.05
|
10.20
|
10.15
|
10.20
|
2,310,000
|
|
|
4/22/2026
|
-0.05 / -0.49%
|
10.30
|
10.35
|
10.15
|
10.25
|
10.22
|
10.25
|
3,499,100
|
|
|
4/21/2026
|
-0.15 / -1.44%
|
10.45
|
10.55
|
10.25
|
10.30
|
10.35
|
10.30
|
3,178,300
|
|
|
4/20/2026
|
+0.05 / +0.48%
|
10.40
|
10.55
|
10.35
|
10.45
|
10.45
|
10.45
|
2,023,500
|
|
|
4/17/2026
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.35
|
10.40
|
10.44
|
10.40
|
2,718,200
|
|
|
4/16/2026
|
-0.05 / -0.47%
|
10.55
|
10.60
|
10.40
|
10.50
|
10.50
|
10.50
|
3,005,400
|
|
|
4/15/2026
|
-0.15 / -1.40%
|
10.70
|
10.80
|
10.55
|
10.55
|
10.62
|
10.55
|
2,205,600
|
|
|
4/14/2026
|
+0.15 / +1.42%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.63
|
10.70
|
3,490,600
|
|
|
4/13/2026
|
+0.05 / +0.48%
|
10.45
|
10.90
|
10.35
|
10.55
|
10.67
|
10.55
|
5,530,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|