iPath Bloomberg Commodity Index Total Return(SM) ETN (DJP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 32.00 | 32.01 | 31.84 | 32.00 | 32.00 | 46,279 |
| 02 May 2024 | 31.67 | 31.89 | 31.63 | 31.82 | 31.82 | 564,400 |
| 01 May 2024 | 31.80 | 31.88 | 31.64 | 31.72 | 31.72 | 1,980,500 |
| 30 Apr 2024 | 32.27 | 32.31 | 31.99 | 32.01 | 32.01 | 37,100 |
| 29 Apr 2024 | 32.64 | 32.78 | 32.57 | 32.68 | 32.68 | 22,900 |
| 26 Apr 2024 | 32.63 | 32.68 | 32.50 | 32.53 | 32.53 | 23,500 |
| 25 Apr 2024 | 32.36 | 32.62 | 32.33 | 32.55 | 32.55 | 20,100 |
| 24 Apr 2024 | 32.41 | 32.54 | 32.38 | 32.41 | 32.41 | 31,700 |
| 23 Apr 2024 | 32.09 | 32.53 | 32.09 | 32.48 | 32.48 | 57,500 |
| 22 Apr 2024 | 32.20 | 32.47 | 32.20 | 32.45 | 32.45 | 34,600 |
| 19 Apr 2024 | 32.31 | 32.57 | 32.31 | 32.49 | 32.49 | 39,400 |
| 18 Apr 2024 | 32.15 | 32.23 | 32.11 | 32.15 | 32.15 | 19,600 |
| 17 Apr 2024 | 32.02 | 32.49 | 32.02 | 32.16 | 32.16 | 31,100 |
| 16 Apr 2024 | 32.32 | 32.49 | 32.17 | 32.41 | 32.41 | 29,000 |
| 15 Apr 2024 | 32.45 | 32.54 | 32.14 | 32.54 | 32.54 | 28,400 |
| 12 Apr 2024 | 32.80 | 32.96 | 32.30 | 32.35 | 32.35 | 62,300 |
| 11 Apr 2024 | 32.36 | 32.36 | 32.16 | 32.35 | 32.35 | 107,400 |
| 10 Apr 2024 | 32.43 | 32.46 | 32.29 | 32.44 | 32.44 | 130,100 |
| 09 Apr 2024 | 32.56 | 32.65 | 32.36 | 32.49 | 32.49 | 86,100 |
| 08 Apr 2024 | 32.47 | 32.52 | 32.26 | 32.48 | 32.48 | 125,700 |
| 05 Apr 2024 | 32.20 | 32.50 | 32.18 | 32.36 | 32.36 | 32,900 |
| 04 Apr 2024 | 32.03 | 32.23 | 31.94 | 32.13 | 32.13 | 50,700 |
| 03 Apr 2024 | 31.89 | 32.12 | 31.88 | 32.12 | 32.12 | 100,900 |
| 02 Apr 2024 | 31.54 | 31.69 | 31.54 | 31.65 | 31.65 | 48,900 |
| 01 Apr 2024 | 31.29 | 31.44 | 31.24 | 31.37 | 31.37 | 56,500 |
| 28 Mar 2024 | 30.85 | 31.19 | 30.80 | 31.10 | 31.10 | 84,900 |
| 27 Mar 2024 | 30.62 | 30.75 | 30.50 | 30.73 | 30.73 | 24,600 |
| 26 Mar 2024 | 31.06 | 31.09 | 30.78 | 30.83 | 30.83 | 85,900 |
| 25 Mar 2024 | 30.90 | 31.12 | 30.90 | 31.05 | 31.05 | 49,600 |
| 22 Mar 2024 | 30.98 | 31.05 | 30.81 | 30.85 | 30.85 | 81,600 |
| 21 Mar 2024 | 31.07 | 31.23 | 30.91 | 31.08 | 31.08 | 119,400 |
| 20 Mar 2024 | 30.92 | 31.20 | 30.85 | 31.20 | 31.20 | 30,500 |
| 19 Mar 2024 | 31.12 | 31.14 | 31.05 | 31.11 | 31.11 | 30,800 |
| 18 Mar 2024 | 31.20 | 31.20 | 31.04 | 31.19 | 31.19 | 50,200 |
| 15 Mar 2024 | 30.85 | 31.02 | 30.81 | 31.01 | 31.01 | 52,600 |
| 14 Mar 2024 | 30.90 | 31.00 | 30.81 | 30.94 | 30.94 | 65,000 |
| 13 Mar 2024 | 30.66 | 30.91 | 30.66 | 30.91 | 30.91 | 63,600 |
| 12 Mar 2024 | 30.60 | 30.67 | 30.53 | 30.60 | 30.60 | 64,400 |
| 11 Mar 2024 | 30.43 | 30.65 | 30.42 | 30.64 | 30.64 | 85,400 |
| 08 Mar 2024 | 30.45 | 30.52 | 30.29 | 30.51 | 30.51 | 35,500 |
| 07 Mar 2024 | 30.51 | 30.68 | 30.51 | 30.58 | 30.58 | 46,800 |
| 06 Mar 2024 | 30.43 | 30.52 | 30.37 | 30.37 | 30.37 | 45,000 |
| 05 Mar 2024 | 30.30 | 30.36 | 30.16 | 30.23 | 30.23 | 80,400 |
| 04 Mar 2024 | 30.47 | 30.51 | 30.31 | 30.36 | 30.36 | 59,700 |
| 01 Mar 2024 | 30.05 | 30.23 | 29.92 | 30.14 | 30.14 | 126,200 |
| 29 Feb 2024 | 29.88 | 30.11 | 29.87 | 29.94 | 29.94 | 41,700 |
| 28 Feb 2024 | 29.97 | 30.01 | 29.92 | 29.95 | 29.95 | 58,400 |
| 27 Feb 2024 | 29.88 | 29.98 | 29.88 | 29.92 | 29.92 | 42,100 |
| 26 Feb 2024 | 29.49 | 29.71 | 29.49 | 29.70 | 29.70 | 88,200 |
| 23 Feb 2024 | 29.58 | 29.59 | 29.47 | 29.53 | 29.53 | 26,100 |
| 22 Feb 2024 | 29.75 | 29.90 | 29.75 | 29.85 | 29.85 | 104,000 |
| 21 Feb 2024 | 29.87 | 29.95 | 29.82 | 29.95 | 29.95 | 346,900 |
| 20 Feb 2024 | 29.77 | 29.78 | 29.56 | 29.68 | 29.68 | 48,000 |
| 16 Feb 2024 | 29.61 | 29.79 | 29.61 | 29.78 | 29.78 | 80,400 |
| 15 Feb 2024 | 29.57 | 29.76 | 29.54 | 29.59 | 29.59 | 301,100 |
| 14 Feb 2024 | 29.67 | 29.77 | 29.40 | 29.41 | 29.41 | 143,800 |
| 13 Feb 2024 | 29.84 | 29.86 | 29.68 | 29.75 | 29.75 | 48,600 |
| 12 Feb 2024 | 29.94 | 30.04 | 29.90 | 29.91 | 29.91 | 59,000 |
| 09 Feb 2024 | 30.00 | 30.12 | 29.91 | 29.97 | 29.97 | 52,900 |
| 08 Feb 2024 | 29.91 | 30.06 | 29.91 | 30.01 | 30.01 | 57,800 |
| 07 Feb 2024 | 29.85 | 29.96 | 29.85 | 29.89 | 29.89 | 53,300 |
| 06 Feb 2024 | 29.87 | 29.93 | 29.82 | 29.91 | 29.91 | 41,900 |
| 05 Feb 2024 | 29.70 | 29.85 | 29.60 | 29.81 | 29.81 | 46,300 |
| 02 Feb 2024 | 29.90 | 29.97 | 29.82 | 29.87 | 29.87 | 332,000 |
| 01 Feb 2024 | 30.40 | 30.50 | 30.12 | 30.13 | 30.13 | 2,207,900 |
| 31 Jan 2024 | 30.63 | 30.66 | 30.46 | 30.51 | 30.51 | 80,700 |
| 30 Jan 2024 | 30.38 | 30.70 | 30.35 | 30.69 | 30.69 | 22,400 |
| 29 Jan 2024 | 30.44 | 30.44 | 30.26 | 30.34 | 30.34 | 44,400 |
| 26 Jan 2024 | 30.45 | 30.65 | 30.32 | 30.64 | 30.64 | 132,000 |
| 25 Jan 2024 | 30.64 | 30.64 | 30.40 | 30.58 | 30.58 | 79,700 |
| 24 Jan 2024 | 30.40 | 30.52 | 30.29 | 30.49 | 30.49 | 91,000 |
| 23 Jan 2024 | 29.97 | 30.22 | 29.97 | 30.22 | 30.22 | 140,500 |
| 22 Jan 2024 | 29.67 | 29.95 | 29.66 | 29.89 | 29.89 | 230,000 |
| 19 Jan 2024 | 30.12 | 30.16 | 29.85 | 29.90 | 29.90 | 99,400 |
| 18 Jan 2024 | 29.79 | 30.04 | 29.65 | 30.04 | 30.04 | 105,800 |
| 17 Jan 2024 | 29.78 | 29.83 | 29.67 | 29.79 | 29.79 | 76,400 |
| 16 Jan 2024 | 30.25 | 30.25 | 29.96 | 30.00 | 30.00 | 127,600 |
| 12 Jan 2024 | 30.63 | 30.66 | 30.06 | 30.27 | 30.27 | 48,200 |
| 11 Jan 2024 | 30.30 | 30.40 | 30.16 | 30.20 | 30.20 | 74,400 |
| 10 Jan 2024 | 30.30 | 30.31 | 30.00 | 30.01 | 30.01 | 149,900 |
| 09 Jan 2024 | 30.28 | 30.47 | 30.16 | 30.34 | 30.34 | 175,400 |
| 08 Jan 2024 | 29.85 | 30.12 | 29.76 | 30.06 | 30.06 | 108,400 |
| 05 Jan 2024 | 30.37 | 30.57 | 30.33 | 30.41 | 30.41 | 42,700 |
| 04 Jan 2024 | 30.34 | 30.40 | 30.16 | 30.37 | 30.37 | 117,700 |
| 03 Jan 2024 | 30.28 | 30.43 | 30.21 | 30.43 | 30.43 | 51,000 |
| 02 Jan 2024 | 30.54 | 30.54 | 30.13 | 30.18 | 30.18 | 336,700 |
| 29 Dec 2023 | 30.61 | 30.61 | 30.39 | 30.39 | 30.39 | 301,800 |
| 28 Dec 2023 | 30.82 | 30.96 | 30.68 | 30.69 | 30.69 | 103,500 |
| 27 Dec 2023 | 30.96 | 31.07 | 30.90 | 30.93 | 30.93 | 271,200 |
| 26 Dec 2023 | 30.57 | 30.91 | 30.55 | 30.90 | 30.90 | 436,300 |
| 22 Dec 2023 | 30.72 | 30.81 | 30.59 | 30.60 | 30.60 | 157,900 |
| 21 Dec 2023 | 30.44 | 30.58 | 30.41 | 30.57 | 30.57 | 105,800 |
| 20 Dec 2023 | 30.77 | 30.82 | 30.43 | 30.44 | 30.44 | 262,100 |
| 19 Dec 2023 | 30.51 | 30.89 | 30.51 | 30.83 | 30.83 | 1,014,000 |
| 18 Dec 2023 | 30.69 | 30.77 | 30.52 | 30.56 | 30.56 | 336,800 |
| 15 Dec 2023 | 30.41 | 30.49 | 30.33 | 30.42 | 30.42 | 98,700 |
| 14 Dec 2023 | 30.27 | 30.41 | 30.27 | 30.40 | 30.40 | 163,600 |
| 13 Dec 2023 | 29.50 | 29.91 | 29.46 | 29.91 | 29.91 | 78,700 |
| 12 Dec 2023 | 29.61 | 29.68 | 29.50 | 29.54 | 29.54 | 341,400 |
| 11 Dec 2023 | 29.78 | 29.94 | 29.64 | 29.91 | 29.91 | 75,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.