ITDJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	27.78	27.90	27.76	27.90	27.90	0.75%	698
Sep 3, 2025	27.68	27.69	27.68	27.69	27.69	0.33%	601
Sep 2, 2025	27.53	27.63	27.43	27.60	27.60	-0.68%	11,787
Aug 29, 2025	27.84	27.84	27.79	27.79	27.79	-0.60%	603
Aug 28, 2025	27.94	27.96	27.94	27.96	27.96	0.32%	577
Aug 27, 2025	27.78	27.88	27.78	27.87	27.87	0.14%	3,354
Aug 26, 2025	27.77	27.83	27.74	27.83	27.83	0.20%	4,004
Aug 25, 2025	27.89	27.91	27.78	27.78	27.78	-0.58%	3,376
Aug 22, 2025	27.97	27.97	27.94	27.94	27.94	1.67%	426
Aug 21, 2025	27.51	27.55	27.48	27.48	27.48	-0.37%	1,005
Aug 20, 2025	27.58	27.61	27.46	27.58	27.58	-0.04%	12,668
Aug 19, 2025	27.76	27.76	27.59	27.59	27.59	-0.51%	15,227
Aug 18, 2025	27.65	27.74	27.65	27.73	27.73	0.09%	1,087
Aug 15, 2025	27.71	27.71	27.71	27.71	27.71	-0.03%	325
Aug 14, 2025	27.69	27.72	27.62	27.72	27.72	-0.24%	1,013
Aug 13, 2025	27.76	27.78	27.72	27.78	27.78	0.58%	14,641
Aug 12, 2025	27.45	27.62	27.45	27.62	27.62	1.29%	785
Aug 11, 2025	27.37	27.37	27.27	27.27	27.27	-0.33%	4,164
Aug 8, 2025	27.36	27.37	27.35	27.36	27.36	0.58%	1,033
Aug 7, 2025	27.35	27.35	27.14	27.21	27.21	0.15%	2,465
Aug 6, 2025	27.17	27.18	27.17	27.17	27.17	0.61%	1,982
Aug 5, 2025	27.16	27.16	27.00	27.00	27.00	-0.11%	4,460
Aug 4, 2025	26.97	27.03	26.96	27.03	27.03	1.36%	1,723
Aug 1, 2025	26.66	26.74	26.62	26.67	26.67	-1.06%	9,371
Jul 31, 2025	27.18	27.18	26.96	26.96	26.96	-0.55%	616
Jul 30, 2025	27.25	27.25	27.10	27.10	27.10	-0.44%	641
Jul 29, 2025	27.37	27.37	27.23	27.23	27.23	-0.17%	862
Jul 28, 2025	27.35	27.35	27.27	27.27	27.27	-0.53%	1,396
Jul 25, 2025	27.36	27.42	27.36	27.42	27.42	0.15%	582
Jul 24, 2025	27.38	27.38	27.38	27.38	27.38	-0.22%	261
Jul 23, 2025	27.39	27.44	27.39	27.44	27.44	1.11%	284
Jul 22, 2025	27.07	27.14	27.07	27.14	27.14	0.26%	562
Jul 21, 2025	27.15	27.15	27.07	27.07	27.07	0.31%	706
Jul 18, 2025	27.09	27.09	26.98	26.98	26.98	-0.17%	518
Jul 17, 2025	27.03	27.03	27.03	27.03	27.03	0.56%	140
Jul 16, 2025	26.76	26.88	26.76	26.88	26.88	0.39%	891
Jul 15, 2025	26.91	26.91	26.77	26.77	26.77	-0.49%	643
Jul 14, 2025	26.91	26.91	26.90	26.90	26.90	0.20%	699
Jul 11, 2025	26.87	26.87	26.85	26.85	26.85	-0.56%	723
Jul 10, 2025	26.93	27.00	26.92	27.00	27.00	0.21%	400
Jul 9, 2025	26.94	26.95	26.94	26.95	26.95	0.57%	273
Jul 8, 2025	26.77	26.79	26.76	26.79	26.79	0.24%	2,213
Jul 7, 2025	26.89	26.89	26.73	26.73	26.73	-0.99%	9,423
Jul 3, 2025	26.88	27.00	26.88	27.00	27.00	0.63%	390
Jul 2, 2025	26.82	26.83	26.82	26.83	26.83	0.42%	250
Jul 1, 2025	26.70	26.75	26.61	26.72	26.72	-0.09%	1,166
Jun 30, 2025	26.74	26.74	26.74	26.74	26.74	0.54%	100
Jun 27, 2025	26.56	26.60	26.56	26.60	26.60	0.39%	236
Jun 26, 2025	26.49	26.49	26.49	26.49	26.49	0.95%	193
Jun 25, 2025	26.24	26.24	26.24	26.24	26.24	-0.27%	326