|
|
Closing price on 6/20/2025
|
|
| Open |
12.30 |
| High |
12.35 |
| Low |
12.10 |
| Volume |
1,636,400 |
| Split-adjusted Price |
12.35 |
There is no data on 6/22/2025. Display data on 6/20/2025 instead.
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2025
|
+0.05 / +0.41%
|
12.30
|
12.35
|
12.10
|
12.35
|
12.25
|
12.35
|
1,636,400
|
|
|
6/19/2025
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.28
|
12.30
|
613,900
|
|
|
6/18/2025
|
0.00 / 0.00%
|
12.30
|
12.55
|
12.25
|
12.30
|
12.39
|
12.30
|
1,216,700
|
|
|
6/17/2025
|
+0.05 / +0.41%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.28
|
12.30
|
756,000
|
|
|
6/16/2025
|
+0.15 / +1.24%
|
11.90
|
12.30
|
11.90
|
12.25
|
12.17
|
12.25
|
990,100
|
|
|
6/13/2025
|
-0.20 / -1.63%
|
12.20
|
12.35
|
11.85
|
12.10
|
12.03
|
12.10
|
2,683,400
|
|
|
6/12/2025
|
+0.05 / +0.41%
|
12.25
|
12.40
|
12.25
|
12.30
|
12.33
|
12.30
|
1,184,900
|
|
|
6/11/2025
|
-0.15 / -1.21%
|
12.40
|
12.40
|
12.20
|
12.25
|
12.27
|
12.25
|
1,338,300
|
|
|
6/10/2025
|
-0.05 / -0.40%
|
12.40
|
12.45
|
12.25
|
12.40
|
12.37
|
12.40
|
842,100
|
|
|
6/9/2025
|
-0.15 / -1.19%
|
12.60
|
12.60
|
12.15
|
12.45
|
12.36
|
12.45
|
1,914,100
|
|
|
6/6/2025
|
-0.15 / -1.18%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.60
|
12.60
|
1,983,000
|
|
|
6/5/2025
|
-0.05 / -0.39%
|
12.80
|
13.15
|
12.70
|
12.75
|
12.90
|
12.75
|
3,079,700
|
|
|
6/4/2025
|
0.00 / 0.00%
|
12.85
|
12.90
|
12.75
|
12.80
|
12.81
|
12.80
|
1,453,300
|
|
|
6/3/2025
|
-0.20 / -1.54%
|
13.10
|
13.10
|
12.80
|
12.80
|
12.90
|
12.80
|
2,619,200
|
|
|
6/2/2025
|
+0.30 / +2.36%
|
12.70
|
13.15
|
12.70
|
13.00
|
13.01
|
13.00
|
3,540,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|