Quantcast

iPath Bloomberg Commodity Index Total Return ETN Historical Stock Prices

(ETF)
DJP 
$22.97
*  
0.09
0.39%
Get DJP Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading DJP now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.04 23.1536 22.74 22.97 117,926
04/22/2019 22.74 23.1536 22.74 22.97 117,926
04/18/2019 22.84 22.9 22.8 22.88 148,443
04/17/2019 22.98 23.0299 22.84 22.85 125,183
04/16/2019 23.01 23.01 22.92 22.99 183,217
04/15/2019 23.06 23.1 23.03 23.07 213,458
04/12/2019 23.18 23.22 23.14 23.19 152,989
04/11/2019 23.22 23.22 23.02 23.07 134,301
04/10/2019 23.22 23.3273 23.19 23.28 169,920
04/09/2019 23.2 23.21 23.14 23.16 95,781
04/08/2019 23.2 23.26 23.19 23.22 99,445
04/05/2019 23.05 23.1 22.9773 23.09 127,231
04/04/2019 22.96 23.1167 22.95 23.05 109,825
04/03/2019 22.99 23.0256 22.92 23.01 456,072
04/02/2019 22.81 22.94 22.8 22.93 208,978
04/01/2019 22.8 22.895 22.78 22.83 332,133
03/29/2019 22.85 22.85 22.63 22.66 434,335
03/28/2019 22.6 22.6899 22.6 22.67 139,363
03/27/2019 22.91 22.91 22.7 22.78 153,198
03/26/2019 23 23.035 22.93 22.96 766,718
03/25/2019 22.8 22.98 22.8 22.92 172,285
03/22/2019 22.93 22.96 22.77 22.85 248,658
03/21/2019 23.04 23.11 22.99 23.05 147,051
03/20/2019 22.97 23.14 22.93 23.13 217,407
03/19/2019 23 23.05 22.87 22.93 188,417
03/18/2019 22.86 22.93 22.82 22.89 213,751
03/15/2019 22.67 22.83 22.67 22.78 125,658
03/14/2019 22.75 22.78 22.69 22.69 118,981
03/13/2019 22.67 22.81 22.64 22.8 153,370
03/12/2019 22.52 22.611 22.5104 22.58 98,958
03/11/2019 22.47 22.47 22.34 22.39 168,748
03/08/2019 22.32 22.45 22.2401 22.44 187,343
03/07/2019 22.53 22.53 22.41 22.42 660,452
03/06/2019 22.61 22.61 22.48 22.53 225,139
03/05/2019 22.65 22.69 22.57 22.69 361,446
03/04/2019 22.62 22.6999 22.47 22.54 194,974
03/01/2019 22.74 22.78 22.46 22.53 241,500
02/28/2019 22.77 22.82 22.6726 22.7 194,675
02/27/2019 22.76 22.84 22.6892 22.8 274,763
02/26/2019 22.66 22.72 22.62 22.66 293,668
02/25/2019 22.9 22.9 22.645 22.65 169,101
02/22/2019 22.96 22.9767 22.8915 22.9 144,759
02/21/2019 22.81 22.86 22.78 22.83 325,689
02/20/2019 22.63 22.85 22.63 22.76 313,494
02/19/2019 22.58 22.682 22.58 22.66 389,639
02/15/2019 22.46 22.6 22.3735 22.59 431,054
02/14/2019 22.24 22.27 22.1436 22.24 349,578
02/13/2019 22.26 22.37 22.26 22.3 263,544
02/12/2019 22.27 22.33 22.2001 22.25 1,179,227
02/11/2019 22.12 22.18 22.07 22.12 384,318
02/08/2019 22.35 22.35 22.1919 22.26 704,347
02/07/2019 22.47 22.47 22.17 22.28 501,594
02/06/2019 22.49 22.59 22.4335 22.52 693,214
02/05/2019 22.5 22.6 22.5 22.53 341,636
02/04/2019 22.41 22.62 22.33 22.6 253,601
02/01/2019 22.5 22.61 22.5 22.56 3,067,168
01/31/2019 22.68 22.76 22.43 22.43 403,505
01/30/2019 22.48 22.6028 22.48 22.56 508,220
01/29/2019 22.33 22.42 22.322 22.39 265,318
01/28/2019 22.18 22.22 22.13 22.19 555,973
01/25/2019 22.35 22.57 22.33 22.54 298,745
01/24/2019 22.26 22.37 22.24 22.31 544,473
01/23/2019 22.34 22.37 22.1734 22.26 1,029,246
01/22/2019 22.37 22.38 22.16 22.27 541,864
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for DJP

Research Brokers before you trade

Want to trade FX?



Smart Portfolio