|
|
Closing price on 5/30/2025
|
|
| Open |
12.70 |
| High |
12.85 |
| Low |
12.60 |
| Volume |
2,215,100 |
| Split-adjusted Price |
12.70 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
+0.05 / +0.40%
|
12.70
|
12.85
|
12.60
|
12.70
|
12.71
|
12.70
|
2,215,100
|
|
|
5/29/2025
|
+0.10 / +0.80%
|
12.70
|
12.90
|
12.55
|
12.65
|
12.71
|
12.65
|
2,123,900
|
|
|
5/28/2025
|
-0.15 / -1.18%
|
12.80
|
12.90
|
12.55
|
12.55
|
12.73
|
12.55
|
2,812,800
|
|
|
5/27/2025
|
+0.30 / +2.42%
|
12.45
|
12.80
|
12.30
|
12.70
|
12.61
|
12.70
|
3,733,700
|
|
|
5/26/2025
|
+0.35 / +2.90%
|
12.00
|
12.45
|
11.80
|
12.40
|
12.19
|
12.40
|
2,651,600
|
|
|
5/23/2025
|
0.00 / 0.00%
|
12.10
|
12.15
|
11.95
|
12.05
|
12.01
|
12.05
|
847,000
|
|
|
5/22/2025
|
-0.20 / -1.63%
|
12.10
|
12.25
|
12.05
|
12.05
|
12.15
|
12.05
|
1,367,700
|
|
|
5/21/2025
|
+0.15 / +1.24%
|
12.15
|
12.25
|
11.90
|
12.25
|
12.06
|
12.25
|
1,383,700
|
|
|
5/20/2025
|
-0.05 / -0.41%
|
12.20
|
12.25
|
12.05
|
12.10
|
12.17
|
12.10
|
1,097,000
|
|
|
5/19/2025
|
-0.05 / -0.41%
|
12.15
|
12.25
|
12.05
|
12.15
|
12.17
|
12.15
|
1,385,700
|
|
|
5/16/2025
|
-0.20 / -1.61%
|
12.45
|
12.45
|
12.15
|
12.20
|
12.27
|
12.20
|
1,637,400
|
|
|
5/15/2025
|
+0.15 / +1.22%
|
12.30
|
12.40
|
12.10
|
12.40
|
12.25
|
12.40
|
1,471,900
|
|
|
5/14/2025
|
0.00 / 0.00%
|
12.25
|
12.35
|
12.10
|
12.25
|
12.22
|
12.25
|
1,622,100
|
|
|
5/13/2025
|
0.00 / 0.00%
|
12.40
|
12.45
|
12.20
|
12.25
|
12.30
|
12.25
|
1,377,000
|
|
|
5/12/2025
|
0.00 / 0.00%
|
12.25
|
12.35
|
12.05
|
12.25
|
12.17
|
12.25
|
1,134,400
|
|
|
5/9/2025
|
-0.15 / -1.21%
|
12.45
|
12.50
|
12.05
|
12.25
|
12.25
|
12.25
|
1,850,300
|
|
|
5/8/2025
|
+0.50 / +4.20%
|
12.00
|
12.40
|
11.90
|
12.40
|
12.19
|
12.40
|
3,779,000
|
|
|
5/7/2025
|
+0.15 / +1.28%
|
11.75
|
11.95
|
11.70
|
11.90
|
11.81
|
11.90
|
2,137,800
|
|
|
5/6/2025
|
-0.05 / -0.42%
|
11.80
|
12.15
|
11.75
|
11.75
|
11.89
|
11.75
|
1,726,500
|
|
|
5/5/2025
|
+0.15 / +1.29%
|
11.75
|
11.90
|
11.60
|
11.80
|
11.74
|
11.80
|
1,149,500
|
|
|
4/29/2025
|
+0.05 / +0.43%
|
11.60
|
11.80
|
11.55
|
11.65
|
11.69
|
11.65
|
1,298,500
|
|
|
4/28/2025
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.59
|
11.60
|
803,200
|
|
|
4/25/2025
|
+0.05 / +0.43%
|
11.60
|
11.90
|
11.55
|
11.60
|
11.69
|
11.60
|
1,552,400
|
|
|
4/24/2025
|
+0.30 / +2.67%
|
11.35
|
11.70
|
11.30
|
11.55
|
11.55
|
11.55
|
1,925,300
|
|
|
4/23/2025
|
+0.15 / +1.35%
|
11.30
|
11.45
|
10.75
|
11.25
|
11.19
|
11.25
|
2,145,300
|
|
|
4/22/2025
|
-0.45 / -3.90%
|
11.40
|
11.50
|
10.75
|
11.10
|
10.96
|
11.10
|
3,530,000
|
|
|
4/21/2025
|
-0.10 / -0.86%
|
11.65
|
11.80
|
11.40
|
11.55
|
11.52
|
11.55
|
1,758,400
|
|
|
4/18/2025
|
+0.05 / +0.43%
|
11.75
|
11.95
|
11.55
|
11.65
|
11.75
|
11.65
|
2,204,500
|
|
|
4/17/2025
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.45
|
11.60
|
11.52
|
11.60
|
901,700
|
|
|
4/16/2025
|
+0.10 / +0.87%
|
11.80
|
11.85
|
11.45
|
11.60
|
11.69
|
11.60
|
3,687,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,269,400
|
7.60
|
2.70%
|
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
|
ASM
|
835,300
|
7.27
|
-2.02%
|
|
|
|
BCR
|
10,177,200
|
1.70
|
-15.00%
|
|
|
|
BII
|
233,100
|
0.70
|
0.00%
|
|
|
|
BVL
|
6,300
|
15.50
|
-1.90%
|
|
|
|
C21
|
3,600
|
17.70
|
11.32%
|
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|