|
|
Closing price on 1/9/2025
|
|
| Open |
5.70 |
| High |
5.80 |
| Low |
5.60 |
| Volume |
354,300 |
| Split-adjusted Price |
5.70 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2025
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
5.70
|
354,300
|
|
|
1/8/2025
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.71
|
5.70
|
284,400
|
|
|
1/7/2025
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.60
|
5.80
|
5.75
|
5.80
|
714,700
|
|
|
1/6/2025
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.79
|
5.70
|
534,700
|
|
|
1/3/2025
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.88
|
5.90
|
1,180,500
|
|
|
1/2/2025
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.91
|
6.00
|
322,800
|
|
|
12/31/2024
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.90
|
5.90
|
560,900
|
|
|
12/30/2024
|
-0.10 / -1.67%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.95
|
5.90
|
2,406,502
|
|
|
12/27/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
1,879,900
|
|
|
12/26/2024
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.07
|
6.00
|
979,100
|
|
|
12/25/2024
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.09
|
6.10
|
1,175,700
|
|
|
12/24/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.05
|
6.10
|
550,500
|
|
|
12/23/2024
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.00
|
6.10
|
6.22
|
6.10
|
2,236,300
|
|
|
12/20/2024
|
+0.10 / +1.67%
|
5.90
|
6.10
|
5.90
|
6.10
|
5.98
|
6.10
|
504,100
|
|
|
12/19/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.93
|
6.00
|
776,800
|
|
|
12/18/2024
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.01
|
6.00
|
787,200
|
|
|
12/17/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.06
|
6.10
|
553,800
|
|
|
12/16/2024
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.13
|
6.10
|
1,654,000
|
|
|
12/13/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.16
|
6.10
|
459,400
|
|
|
12/12/2024
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.17
|
6.10
|
1,564,900
|
|
|
12/11/2024
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.20
|
6.10
|
587,900
|
|
|
12/10/2024
|
+0.10 / +1.61%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.35
|
6.30
|
1,392,600
|
|
|
12/9/2024
|
+0.10 / +1.64%
|
6.10
|
6.40
|
6.10
|
6.20
|
6.30
|
6.20
|
1,933,700
|
|
|
12/6/2024
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.19
|
6.10
|
1,271,200
|
|
|
12/5/2024
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.15
|
6.20
|
1,343,800
|
|
|
12/4/2024
|
-0.20 / -3.17%
|
6.20
|
6.40
|
6.00
|
6.10
|
6.17
|
6.10
|
1,202,900
|
|
|
12/3/2024
|
+0.30 / +5.00%
|
6.00
|
6.50
|
5.90
|
6.30
|
6.21
|
6.30
|
1,952,600
|
|
|
12/2/2024
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.00
|
5.96
|
6.00
|
358,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|