|
|
Closing price on 7/18/2025
|
|
| Open |
13.30 |
| High |
13.60 |
| Low |
13.10 |
| Volume |
5,946,100 |
| Split-adjusted Price |
13.10 |
There is no data on 7/19/2025. Display data on 7/18/2025 instead.
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
-0.10 / -0.76%
|
13.30
|
13.60
|
13.10
|
13.10
|
13.37
|
13.10
|
5,946,100
|
|
|
7/17/2025
|
+0.20 / +1.54%
|
13.25
|
13.45
|
13.05
|
13.20
|
13.26
|
13.20
|
5,030,200
|
|
|
7/16/2025
|
+0.05 / +0.39%
|
12.90
|
13.30
|
12.90
|
13.00
|
13.08
|
13.00
|
2,775,100
|
|
|
7/15/2025
|
-0.15 / -1.15%
|
13.15
|
13.40
|
12.95
|
12.95
|
13.15
|
12.95
|
4,704,800
|
|
|
7/14/2025
|
+0.40 / +3.15%
|
12.70
|
13.10
|
12.60
|
13.10
|
12.94
|
13.10
|
3,769,900
|
|
|
7/11/2025
|
-0.10 / -0.78%
|
12.85
|
12.95
|
12.70
|
12.70
|
12.82
|
12.70
|
2,579,500
|
|
|
7/10/2025
|
-0.15 / -1.16%
|
13.00
|
13.10
|
12.70
|
12.80
|
12.93
|
12.80
|
3,073,700
|
|
|
7/9/2025
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.85
|
12.95
|
12.93
|
12.95
|
3,082,800
|
|
|
7/8/2025
|
+0.30 / +2.37%
|
12.70
|
13.05
|
12.65
|
12.95
|
12.82
|
12.95
|
4,210,200
|
|
|
7/7/2025
|
+0.10 / +0.80%
|
12.70
|
12.75
|
12.55
|
12.65
|
12.61
|
12.65
|
1,600,700
|
|
|
7/4/2025
|
+0.05 / +0.40%
|
12.50
|
12.65
|
12.50
|
12.55
|
12.57
|
12.55
|
1,418,800
|
|
|
7/3/2025
|
-0.20 / -1.57%
|
12.55
|
12.70
|
12.40
|
12.50
|
12.55
|
12.50
|
2,214,300
|
|
|
7/2/2025
|
+0.20 / +1.60%
|
12.45
|
12.80
|
12.45
|
12.70
|
12.68
|
12.70
|
1,979,700
|
|
|
7/1/2025
|
0.00 / 0.00%
|
12.55
|
12.65
|
12.40
|
12.50
|
12.50
|
12.50
|
1,619,200
|
|
|
6/30/2025
|
-0.05 / -0.40%
|
12.65
|
12.65
|
12.45
|
12.50
|
12.53
|
12.50
|
867,300
|
|
|
6/27/2025
|
+0.15 / +1.21%
|
12.40
|
12.60
|
12.40
|
12.55
|
12.53
|
12.55
|
2,456,400
|
|
|
6/26/2025
|
+0.05 / +0.40%
|
12.35
|
12.50
|
12.30
|
12.40
|
12.38
|
12.40
|
1,025,600
|
|
|
6/25/2025
|
-0.10 / -0.80%
|
12.55
|
12.60
|
12.30
|
12.35
|
12.44
|
12.35
|
2,299,600
|
|
|
6/24/2025
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.35
|
12.45
|
12.44
|
12.45
|
1,453,300
|
|
|
6/23/2025
|
+0.10 / +0.81%
|
12.25
|
12.50
|
12.10
|
12.45
|
12.29
|
12.45
|
1,479,300
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|