Invesco Dow Jones Industrial Avg Div ETF (DJD)
53.38
+0.50
(+0.95%)
USD |
NYSEARCA |
Nov 22, 15:19
DJD Price: 53.38 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 52.35 | 52.98 | 52.31 | 52.88 | 18249.00 |
| Nov 20, 2024 | 51.98 | 52.28 | 51.90 | 52.25 | 16083.00 |
| Nov 19, 2024 | 51.86 | 52.07 | 51.75 | 52.00 | 13013.00 |
| Nov 18, 2024 | 52.25 | 52.31 | 52.16 | 52.24 | 11450.00 |
| Nov 15, 2024 | 52.22 | 52.25 | 51.98 | 52.25 | 18540.00 |
| Nov 14, 2024 | 52.30 | 52.50 | 52.18 | 52.35 | 8576.00 |
| Nov 13, 2024 | 52.14 | 52.41 | 52.14 | 52.35 | 13307.00 |
| Nov 12, 2024 | 52.66 | 52.66 | 52.11 | 52.11 | 22959.00 |
| Nov 11, 2024 | 52.68 | 52.86 | 52.48 | 52.48 | 20173.00 |
| Nov 08, 2024 | 52.16 | 52.47 | 52.08 | 52.35 | 8913.00 |
| Nov 07, 2024 | 52.25 | 52.25 | 51.98 | 52.08 | 32437.00 |
| Nov 06, 2024 | 52.21 | 52.24 | 51.93 | 52.16 | 49812.00 |
| Nov 05, 2024 | 50.71 | 51.04 | 50.66 | 51.00 | 14527.00 |
| Nov 04, 2024 | 50.94 | 50.97 | 50.54 | 50.83 | 14278.00 |
| Nov 01, 2024 | 51.09 | 51.36 | 50.84 | 50.84 | 88279.00 |
| Oct 31, 2024 | 50.82 | 51.08 | 50.82 | 50.92 | 14021.00 |
| Oct 30, 2024 | 51.00 | 51.24 | 50.94 | 50.94 | 15882.00 |
| Oct 29, 2024 | 51.25 | 51.47 | 51.15 | 51.15 | 13547.00 |
| Oct 28, 2024 | 51.38 | 51.54 | 51.38 | 51.52 | 8598.00 |
| Oct 25, 2024 | 51.88 | 51.88 | 51.23 | 51.23 | 20964.00 |
| Oct 24, 2024 | 52.08 | 52.08 | 51.60 | 51.80 | 18237.00 |
| Oct 23, 2024 | 52.22 | 52.38 | 51.97 | 52.29 | 13733.00 |
| Oct 22, 2024 | 52.50 | 52.59 | 52.33 | 52.54 | 21942.00 |
| Oct 21, 2024 | 53.29 | 53.29 | 52.74 | 52.74 | 8898.00 |
| Oct 18, 2024 | 53.21 | 53.30 | 53.02 | 53.28 | 10041.00 |
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
25.72
Minimum
Mar 23 2020
53.38
Maximum
Nov 22 2024
42.54
Average
43.45
Median
Aug 23 2022