Invesco Dow Jones Industrial Avg Div ETF (DJD)
45.04
+0.42 (+0.94%)
USD |
May 14, 20:00
DJD Price: 45.04 for May 14, 2021
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 14, 2021 | 45.04 | 45.10 | 44.89 | 45.04 | 52557.00 |
| May 13, 2021 | 44.32 | 44.83 | 44.02 | 44.62 | 64137.00 |
| May 12, 2021 | 44.72 | 44.72 | 44.03 | 44.09 | 45064.00 |
| May 11, 2021 | 45.14 | 45.14 | 44.55 | 44.75 | 138901.0 |
| May 10, 2021 | 45.68 | 45.81 | 45.35 | 45.39 | 67837.00 |
| May 07, 2021 | 45.08 | 45.28 | 45.00 | 45.26 | 37328.00 |
| May 06, 2021 | 44.66 | 45.08 | 44.48 | 45.08 | 27807.00 |
| May 05, 2021 | 44.35 | 44.65 | 44.45 | 44.52 | 17743.00 |
| May 04, 2021 | 44.14 | 44.28 | 43.83 | 44.23 | 31830.00 |
| May 03, 2021 | 44.00 | 44.20 | 43.86 | 44.11 | 65207.00 |
| Apr 30, 2021 | 43.81 | 43.81 | 43.42 | 43.55 | 52772.00 |
| Apr 29, 2021 | 43.49 | 43.78 | 43.48 | 43.78 | 39394.00 |
| Apr 28, 2021 | 43.63 | 43.63 | 43.42 | 43.48 | 23601.00 |
| Apr 27, 2021 | 43.50 | 43.58 | 43.39 | 43.58 | 14044.00 |
| Apr 26, 2021 | 43.99 | 43.99 | 43.53 | 43.55 | 49895.00 |
| Apr 23, 2021 | 43.83 | 44.00 | 43.46 | 43.90 | 48975.00 |
| Apr 22, 2021 | 44.38 | 44.38 | 43.59 | 43.69 | 50378.00 |
| Apr 21, 2021 | 43.81 | 44.36 | 43.81 | 44.34 | 34893.00 |
| Apr 20, 2021 | 43.91 | 43.91 | 43.66 | 43.81 | 28696.00 |
| Apr 19, 2021 | 44.08 | 44.08 | 43.78 | 43.88 | 25273.00 |
| Apr 16, 2021 | 44.00 | 44.07 | 43.86 | 43.99 | 40970.00 |
| Apr 15, 2021 | 43.79 | 43.79 | 43.63 | 43.70 | 53158.00 |
| Apr 14, 2021 | 43.47 | 43.68 | 43.35 | 43.54 | 39877.00 |
| Apr 13, 2021 | 43.68 | 43.68 | 43.17 | 43.38 | 36163.00 |
| Apr 12, 2021 | 43.78 | 43.78 | 43.45 | 43.61 | 38918.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
25.45
Minimum
Jun 27 2016
45.39
Maximum
May 10 2021
34.13
Average
34.36
Median