|
Closing price on 11/29/2024
|
|
| Open |
6.00 |
| High |
6.10 |
| Low |
5.90 |
| Volume |
600,600 |
| Split-adjusted Price |
6.00 |
There is no data on 12/1/2024. Display data on 11/29/2024 instead.
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
600,600
|
|
|
11/28/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
1,055,500
|
|
|
11/27/2024
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.90
|
6.00
|
5.99
|
6.00
|
518,700
|
|
|
11/26/2024
|
+0.10 / +1.72%
|
5.80
|
6.10
|
5.80
|
5.90
|
5.96
|
5.90
|
622,300
|
|
|
11/25/2024
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.84
|
5.80
|
797,000
|
|
|
11/22/2024
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.84
|
5.80
|
345,000
|
|
|
11/21/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.89
|
5.90
|
185,700
|
|
|
11/20/2024
|
+0.10 / +1.72%
|
5.80
|
6.10
|
5.80
|
5.90
|
5.92
|
5.90
|
679,700
|
|
|
11/19/2024
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.88
|
5.80
|
285,100
|
|
|
11/18/2024
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.84
|
6.00
|
912,000
|
|
|
11/15/2024
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
504,900
|
|
|
11/14/2024
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.96
|
5.90
|
1,730,300
|
|
|
11/13/2024
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.05
|
6.10
|
339,900
|
|
|
11/12/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.13
|
6.20
|
425,300
|
|
|
11/11/2024
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.08
|
6.20
|
688,600
|
|
|
11/8/2024
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.11
|
6.10
|
567,500
|
|
|
11/7/2024
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.19
|
6.20
|
619,800
|
|
|
11/6/2024
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.13
|
6.20
|
457,500
|
|
|
11/5/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.02
|
6.10
|
473,400
|
|
|
11/4/2024
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.08
|
6.10
|
749,700
|
|
|
11/1/2024
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.09
|
6.00
|
608,000
|
|
|
10/31/2024
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.11
|
6.10
|
181,800
|
|
|
10/30/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.12
|
6.20
|
339,600
|
|
|
10/29/2024
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.16
|
6.20
|
345,400
|
|
|
10/28/2024
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.08
|
6.20
|
412,000
|
|
|
10/25/2024
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.13
|
6.10
|
502,900
|
|
|
10/24/2024
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.24
|
6.10
|
462,500
|
|
|
10/23/2024
|
+0.40 / +6.67%
|
6.10
|
6.50
|
5.90
|
6.40
|
6.27
|
6.40
|
1,599,500
|
|
|
10/22/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
771,900
|
|
|
10/21/2024
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.09
|
6.00
|
455,000
|
|
|