ITDJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	29.16	29.16	29.10	29.12	29.12	0.28%	2,015
Oct 3, 2025	29.05	29.16	28.98	29.04	29.04	0.39%	14,217
Oct 2, 2025	29.01	29.01	28.81	28.92	28.92	0.10%	14,139
Oct 1, 2025	28.81	28.90	28.80	28.90	28.90	0.51%	3,039
Sep 30, 2025	28.63	28.75	28.63	28.75	28.75	0.38%	7,096
Sep 29, 2025	28.67	28.68	28.61	28.64	28.64	0.35%	1,669
Sep 26, 2025	28.45	28.54	28.42	28.54	28.54	0.54%	6,541
Sep 25, 2025	28.38	28.38	28.38	28.38	28.38	-0.57%	141
Sep 24, 2025	28.65	28.65	28.54	28.55	28.55	-0.48%	1,254
Sep 23, 2025	28.85	28.85	28.69	28.69	28.69	-0.37%	11,458
Sep 22, 2025	28.67	28.79	28.67	28.79	28.79	0.40%	875
Sep 19, 2025	28.68	28.68	28.68	28.68	28.68	0.12%	144
Sep 18, 2025	28.64	28.64	28.64	28.64	28.64	0.51%	386
Sep 17, 2025	28.53	28.53	28.40	28.50	28.50	-0.14%	3,206
Sep 16, 2025	28.54	28.56	28.51	28.54	28.54	-	1,460
Sep 15, 2025	28.52	28.54	28.52	28.54	28.54	0.49%	613
Sep 12, 2025	28.40	28.40	28.40	28.40	28.40	-0.21%	546
Sep 11, 2025	28.45	28.46	28.45	28.46	28.46	1.00%	522
Sep 10, 2025	28.23	28.23	28.18	28.18	28.18	0.22%	838
Sep 9, 2025	28.10	28.12	28.10	28.12	28.12	0.09%	396
Sep 8, 2025	28.11	28.11	28.03	28.09	28.09	0.56%	1,766
Sep 5, 2025	27.94	27.94	27.94	27.94	27.94	0.13%	471
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