Invesco Dow Jones Industrial Avg Div ETF (DJD)
42.53
-0.54 (-1.25%)
USD |
NYSEARCA |
Jun 28, 16:00
42.53
0.00 (0.00%)
After-Hours: 17:33
DJD Price: 42.53 for June 28, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2022 | 43.24 | 43.26 | 43.00 | 43.07 | 104300.0 |
| Jun 24, 2022 | 42.50 | 43.05 | 42.44 | 43.03 | 22233.00 |
| Jun 23, 2022 | 42.18 | 42.29 | 41.74 | 42.13 | 18342.00 |
| Jun 22, 2022 | 41.55 | 42.36 | 41.55 | 41.96 | 40899.00 |
| Jun 21, 2022 | 42.00 | 42.37 | 41.87 | 42.15 | 22448.00 |
| Jun 17, 2022 | 41.85 | 42.21 | 41.49 | 41.62 | 56784.00 |
| Jun 16, 2022 | 42.27 | 42.27 | 41.63 | 41.92 | 49750.00 |
| Jun 15, 2022 | 42.78 | 43.23 | 42.39 | 42.72 | 37765.00 |
| Jun 14, 2022 | 42.98 | 43.09 | 42.40 | 42.55 | 26632.00 |
| Jun 13, 2022 | 43.08 | 43.32 | 42.74 | 42.84 | 38393.00 |
| Jun 10, 2022 | 44.44 | 44.44 | 43.84 | 43.85 | 20912.00 |
| Jun 09, 2022 | 45.61 | 45.68 | 44.88 | 44.88 | 27438.00 |
| Jun 08, 2022 | 46.10 | 46.10 | 45.61 | 45.73 | 27103.00 |
| Jun 07, 2022 | 45.82 | 46.20 | 45.52 | 46.18 | 103690.0 |
| Jun 06, 2022 | 46.03 | 46.25 | 45.82 | 45.91 | 21619.00 |
| Jun 03, 2022 | 46.01 | 46.16 | 45.78 | 45.78 | 483970.0 |
| Jun 02, 2022 | 46.15 | 46.19 | 45.34 | 46.13 | 13925.00 |
| Jun 01, 2022 | 46.45 | 46.45 | 45.64 | 45.87 | 29656.00 |
| May 31, 2022 | 46.31 | 46.56 | 45.92 | 46.35 | 40698.00 |
| May 27, 2022 | 45.99 | 46.49 | 45.93 | 46.49 | 40420.00 |
| May 26, 2022 | 45.57 | 45.92 | 45.53 | 45.79 | 44712.00 |
| May 25, 2022 | 44.97 | 45.40 | 44.91 | 45.29 | 15547.00 |
| May 24, 2022 | 44.79 | 45.22 | 44.34 | 45.06 | 486158.0 |
| May 23, 2022 | 44.54 | 44.97 | 44.39 | 44.76 | 22284.00 |
| May 20, 2022 | 44.41 | 44.41 | 43.27 | 44.09 | 30905.00 |
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
47.59
Maximum
Apr 20 2022
37.64
Average
36.29
Median
Feb 28 2019