|
|
Closing price on 11/29/2024
|
|
| Open |
6.00 |
| High |
6.10 |
| Low |
5.90 |
| Volume |
600,600 |
| Split-adjusted Price |
6.00 |
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|