Invesco Dow Jones Industrial Avg Div ETF (DJD)
41.65
+0.21 (+0.51%)
USD |
NYSEARCA |
Mar 21, 16:00
41.48
-0.17 (-0.41%)
After-Hours: 20:00
DJD Price: 41.65 for March 21, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 21, 2023 | 41.71 | 41.74 | 41.39 | 41.65 | 11695.00 |
| Mar 20, 2023 | 41.04 | 41.48 | 41.04 | 41.44 | 19248.00 |
| Mar 17, 2023 | 41.70 | 41.70 | 41.09 | 41.25 | 24630.00 |
| Mar 16, 2023 | 40.97 | 41.78 | 40.97 | 41.76 | 12144.00 |
| Mar 15, 2023 | 41.10 | 41.42 | 40.83 | 41.30 | 26129.00 |
| Mar 14, 2023 | 41.85 | 41.89 | 41.28 | 41.74 | 32301.00 |
| Mar 13, 2023 | 41.44 | 41.81 | 41.24 | 41.41 | 139111.0 |
| Mar 10, 2023 | 41.74 | 42.23 | 41.44 | 41.64 | 43459.00 |
| Mar 09, 2023 | 42.74 | 42.74 | 41.80 | 41.88 | 39951.00 |
| Mar 08, 2023 | 42.59 | 42.69 | 42.32 | 42.60 | 122102.0 |
| Mar 07, 2023 | 43.46 | 43.46 | 42.57 | 42.60 | 23669.00 |
| Mar 06, 2023 | 43.41 | 43.56 | 43.27 | 43.37 | 16541.00 |
| Mar 03, 2023 | 43.07 | 43.49 | 43.00 | 43.38 | 16329.00 |
| Mar 02, 2023 | 42.76 | 43.13 | 42.51 | 43.06 | 15180.00 |
| Mar 01, 2023 | 42.67 | 42.96 | 42.64 | 42.77 | 17455.00 |
| Feb 28, 2023 | 42.76 | 42.95 | 42.71 | 42.73 | 22854.00 |
| Feb 27, 2023 | 43.18 | 43.31 | 42.88 | 42.95 | 25840.00 |
| Feb 24, 2023 | 42.93 | 43.01 | 42.57 | 42.92 | 23906.00 |
| Feb 23, 2023 | 43.37 | 43.37 | 42.79 | 43.14 | 67295.00 |
| Feb 22, 2023 | 43.48 | 43.48 | 42.95 | 43.09 | 28618.00 |
| Feb 21, 2023 | 43.88 | 43.88 | 43.23 | 43.23 | 146038.0 |
| Feb 17, 2023 | 43.89 | 44.18 | 43.81 | 44.15 | 10460.00 |
| Feb 16, 2023 | 43.90 | 44.35 | 43.90 | 43.99 | 58232.00 |
| Feb 15, 2023 | 44.09 | 44.38 | 44.05 | 44.37 | 17051.00 |
| Feb 14, 2023 | 44.57 | 44.57 | 43.99 | 44.27 | 31453.00 |
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
39.08
Average
38.24
Median