Invesco Dow Jones Industrial Avg Div ETF (DJD)
46.00
0.00 (0.00%)
USD |
NYSEARCA |
Apr 17, 16:00
46.00
0.00 (0.00%)
After-Hours: 20:00
DJD Price: 46.00 for April 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 16, 2024 | 46.21 | 46.27 | 45.92 | 46.00 | 28750.00 |
Apr 15, 2024 | 46.72 | 46.82 | 46.07 | 46.16 | 21339.00 |
Apr 12, 2024 | 46.61 | 46.69 | 46.16 | 46.20 | 13338.00 |
Apr 11, 2024 | 47.11 | 47.11 | 46.71 | 46.87 | 16625.00 |
Apr 10, 2024 | 46.98 | 47.05 | 46.70 | 46.99 | 52585.00 |
Apr 09, 2024 | 47.39 | 47.43 | 47.05 | 47.36 | 9238.00 |
Apr 08, 2024 | 47.30 | 47.46 | 47.25 | 47.27 | 12309.00 |
Apr 05, 2024 | 47.11 | 47.48 | 47.00 | 47.30 | 18777.00 |
Apr 04, 2024 | 48.03 | 48.08 | 47.11 | 47.20 | 14591.00 |
Apr 03, 2024 | 47.77 | 47.94 | 47.76 | 47.77 | 7699.00 |
Apr 02, 2024 | 47.90 | 47.96 | 47.67 | 47.85 | 13732.00 |
Apr 01, 2024 | 48.13 | 48.13 | 47.82 | 48.08 | 38250.00 |
Mar 28, 2024 | 48.06 | 48.12 | 47.92 | 48.05 | 14243.00 |
Mar 27, 2024 | 47.40 | 47.89 | 47.40 | 47.89 | 20118.00 |
Mar 26, 2024 | 47.38 | 47.38 | 47.15 | 47.15 | 16608.00 |
Mar 25, 2024 | 47.43 | 47.43 | 47.22 | 47.27 | 18486.00 |
Mar 22, 2024 | 47.81 | 47.81 | 47.40 | 47.42 | 29299.00 |
Mar 21, 2024 | 47.57 | 47.88 | 47.57 | 47.72 | 16835.00 |
Mar 20, 2024 | 46.92 | 47.52 | 46.92 | 47.44 | 24490.00 |
Mar 19, 2024 | 46.80 | 47.02 | 46.80 | 47.01 | 12931.00 |
Mar 18, 2024 | 46.81 | 46.90 | 46.76 | 46.77 | 38271.00 |
Mar 15, 2024 | 47.23 | 47.31 | 47.10 | 47.17 | 11377.00 |
Mar 14, 2024 | 47.55 | 47.55 | 47.07 | 47.30 | 20646.00 |
Mar 13, 2024 | 47.55 | 47.77 | 47.54 | 47.64 | 16465.00 |
Mar 12, 2024 | 47.29 | 47.49 | 47.14 | 47.42 | 25217.00 |
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
48.08
Maximum
Apr 01 2024
41.00
Average
42.40
Median
Sep 21 2021