|
|
Closing price on 9/27/2024
|
|
| Open |
6.70 |
| High |
6.90 |
| Low |
6.60 |
| Volume |
2,337,200 |
| Split-adjusted Price |
6.70 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2024
|
+0.10 / +1.52%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.76
|
6.70
|
2,337,200
|
|
|
9/26/2024
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.57
|
6.60
|
632,400
|
|
|
9/25/2024
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.52
|
6.50
|
1,162,500
|
|
|
9/24/2024
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.49
|
6.40
|
701,200
|
|
|
9/23/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.20
|
6.50
|
6.35
|
6.50
|
1,435,400
|
|
|
9/20/2024
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.51
|
6.50
|
772,100
|
|
|
9/19/2024
|
+0.20 / +3.13%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.56
|
6.60
|
972,000
|
|
|
9/18/2024
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.56
|
6.40
|
816,400
|
|
|
9/17/2024
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.47
|
6.60
|
986,700
|
|
|
9/16/2024
|
+0.20 / +3.23%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.37
|
6.40
|
1,248,800
|
|
|
9/13/2024
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.17
|
6.20
|
633,700
|
|
|
9/12/2024
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.22
|
6.20
|
464,800
|
|
|
9/11/2024
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.12
|
6.20
|
924,500
|
|
|
9/10/2024
|
-0.20 / -3.13%
|
6.50
|
6.60
|
6.20
|
6.20
|
6.31
|
6.20
|
1,674,500
|
|
|
9/9/2024
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.51
|
6.40
|
764,500
|
|
|
9/6/2024
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
712,500
|
|
|
9/5/2024
|
-0.10 / -1.49%
|
6.60
|
6.90
|
6.50
|
6.60
|
6.67
|
6.60
|
1,028,700
|
|
|
9/4/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.63
|
6.70
|
1,066,900
|
|
|
8/30/2024
|
-0.20 / -2.90%
|
7.00
|
7.10
|
6.70
|
6.70
|
6.83
|
6.70
|
1,081,900
|
|
|
8/29/2024
|
+0.10 / +1.47%
|
6.80
|
7.30
|
6.80
|
6.90
|
7.04
|
6.90
|
1,623,100
|
|
|
8/28/2024
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.79
|
6.80
|
1,778,700
|
|
|
8/27/2024
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.86
|
6.90
|
1,615,000
|
|
|
8/26/2024
|
-0.30 / -4.23%
|
7.10
|
7.30
|
6.80
|
6.80
|
6.94
|
6.80
|
2,474,400
|
|
|
8/23/2024
|
+0.10 / +1.43%
|
7.10
|
7.60
|
7.10
|
7.10
|
7.31
|
7.10
|
3,655,000
|
|
|
8/22/2024
|
+0.60 / +9.38%
|
6.40
|
7.00
|
6.30
|
7.00
|
6.82
|
7.00
|
6,235,900
|
|
|
8/21/2024
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.31
|
6.40
|
1,184,300
|
|
|
8/20/2024
|
+0.20 / +3.28%
|
6.10
|
6.40
|
6.00
|
6.30
|
6.23
|
6.30
|
2,121,400
|
|
|
8/19/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
568,300
|
|
|
8/16/2024
|
+0.30 / +5.17%
|
5.80
|
6.30
|
5.80
|
6.10
|
6.09
|
6.10
|
1,970,800
|
|
|
8/15/2024
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.79
|
5.80
|
502,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|