Skip to main content

Dow Jones Indu Dividend Invesco ETF (NY: DJD )

47.34 -0.18 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 46.01 46.07 45.78 45.93 15,208 +0.03(+0.06%)
Feb 28, 2024 45.85 45.91 45.77 45.90 9,116 -0.01(-0.02%)
Feb 27, 2024 45.92 45.92 45.73 45.91 12,330 -0.01(-0.02%)
Feb 26, 2024 46.21 46.23 45.88 45.92 9,868 -0.34(-0.74%)
Feb 23, 2024 46.12 46.46 46.12 46.26 23,421 +0.20(+0.43%)
Feb 22, 2024 45.87 46.12 45.74 46.06 19,321 +0.24(+0.52%)
Feb 21, 2024 45.64 45.83 45.56 45.83 21,581 +0.02(+0.04%)
Feb 20, 2024 45.60 45.92 45.60 45.81 13,798 +0.12(+0.26%)
Feb 16, 2024 45.72 45.92 45.59 45.69 9,760 -0.23(-0.49%)
Feb 15, 2024 45.26 45.92 45.26 45.92 21,200 +0.74(+1.63%)
Feb 14, 2024 45.28 45.32 45.06 45.18 14,712 +0.11(+0.24%)
Feb 13, 2024 45.49 45.59 44.79 45.07 20,673 -0.77(-1.67%)
Feb 12, 2024 45.48 45.87 45.42 45.84 17,214 +0.42(+0.93%)
Feb 09, 2024 45.56 45.56 45.27 45.42 30,487 -0.19(-0.41%)
Feb 08, 2024 45.60 45.60 45.36 45.60 20,491 -0.02(-0.04%)
Feb 07, 2024 45.96 45.96 45.62 45.62 20,016 -0.17(-0.37%)
Feb 06, 2024 45.54 45.87 45.54 45.79 50,396 +0.28(+0.60%)
Feb 05, 2024 45.85 45.85 45.41 45.51 29,525 -0.46(-1.01%)
Feb 02, 2024 45.97 46.20 45.76 45.98 26,427 -0.13(-0.28%)
Feb 01, 2024 45.61 46.11 45.55 46.10 23,410 +0.45(+0.99%)
Jan 31, 2024 46.03 46.12 45.64 45.65 29,878 -0.43(-0.94%)
Jan 30, 2024 45.78 46.10 45.74 46.08 16,901 +0.26(+0.56%)
Jan 29, 2024 45.80 45.83 45.53 45.83 50,421 +0.04(+0.09%)
Jan 26, 2024 45.90 46.01 45.70 45.79 20,683 -0.18(-0.39%)
Jan 25, 2024 45.39 45.97 45.39 45.97 29,526 +0.98(+2.19%)
Jan 24, 2024 45.48 45.48 44.98 44.98 51,233 -0.38(-0.85%)
Jan 23, 2024 45.30 45.39 45.15 45.37 28,807 +0.03(+0.07%)
Jan 22, 2024 45.18 45.42 45.17 45.34 71,156 +0.30(+0.65%)
Jan 19, 2024 44.78 45.14 44.61 45.04 286,243 +0.42(+0.95%)
Jan 18, 2024 44.47 44.68 44.28 44.62 12,688 +0.15(+0.33%)
Jan 17, 2024 44.53 44.73 44.36 44.47 19,506 -0.40(-0.90%)
Jan 16, 2024 44.93 44.98 44.65 44.87 42,093 -0.11(-0.24%)
Jan 12, 2024 45.11 45.34 44.93 44.98 38,505 -0.05(-0.11%)
Jan 11, 2024 45.30 45.30 44.86 45.03 22,501 -0.26(-0.56%)
Jan 10, 2024 45.37 45.43 45.10 45.29 596,415 -0.08(-0.17%)
Jan 09, 2024 45.52 45.52 45.24 45.37 29,042 -0.30(-0.65%)
Jan 08, 2024 45.32 45.66 45.11 45.66 27,856 +0.34(+0.76%)
Jan 05, 2024 45.02 45.32 44.98 45.32 17,939 +0.24(+0.53%)
Jan 04, 2024 45.23 45.29 44.91 45.08 40,991 -0.16(-0.36%)
Jan 03, 2024 45.51 45.56 45.21 45.24 32,803 -0.41(-0.90%)
Jan 02, 2024 45.07 45.80 45.07 45.65 53,857 +0.40(+0.89%)
Dec 29, 2023 45.23 45.27 45.01 45.25 11,939 -0.08(-0.17%)
Dec 28, 2023 45.29 45.40 45.23 45.33 30,738 +0.00(+0.00%)
Dec 27, 2023 45.16 45.33 45.09 45.33 24,600 +0.18(+0.39%)
Dec 26, 2023 44.85 45.21 44.85 45.15 22,455 +0.32(+0.72%)
Dec 22, 2023 44.72 45.03 44.72 44.83 72,699 +0.10(+0.22%)
Dec 21, 2023 44.43 44.73 44.37 44.73 39,314 +0.51(+1.16%)
Dec 20, 2023 44.86 44.92 44.22 44.22 35,139 -0.63(-1.40%)
Dec 19, 2023 44.42 44.85 44.42 44.85 18,537 +0.41(+0.93%)
Dec 18, 2023 44.48 44.53 44.39 44.43 33,983 +0.07(+0.16%)
Dec 15, 2023 44.44 44.53 44.27 44.36 49,376 -0.13(-0.28%)
Dec 14, 2023 44.25 44.68 44.21 44.49 40,374 +0.53(+1.20%)
Dec 13, 2023 43.17 43.99 42.97 43.96 35,745 +0.78(+1.80%)
Dec 12, 2023 43.25 43.32 43.03 43.18 43,886 -0.00(-0.01%)
Dec 11, 2023 43.18 43.29 43.06 43.19 37,775 +0.18(+0.41%)
Dec 08, 2023 43.00 43.15 42.82 43.01 30,526 +0.05(+0.11%)
Dec 07, 2023 42.71 43.07 42.62 42.96 32,320 +0.32(+0.75%)
Dec 06, 2023 42.59 42.80 42.56 42.64 19,221 +0.05(+0.11%)
Dec 05, 2023 42.61 42.62 42.50 42.59 51,476 -0.17(-0.39%)
Dec 04, 2023 42.59 42.87 42.59 42.75 18,935 +0.06(+0.15%)
Dec 01, 2023 42.16 42.70 42.15 42.69 23,185 +0.47(+1.12%)
Nov 30, 2023 41.95 42.22 41.84 42.22 47,741 +0.40(+0.96%)
Nov 29, 2023 41.80 42.02 41.80 41.82 19,159 +0.11(+0.26%)
Nov 28, 2023 41.54 41.77 41.52 41.71 71,954 +0.09(+0.21%)
Nov 27, 2023 41.79 41.79 41.59 41.62 20,810 -0.19(-0.45%)
Nov 24, 2023 41.71 41.81 41.71 41.81 8,624 +0.18(+0.44%)
Nov 22, 2023 41.63 41.71 41.56 41.62 271,419 +0.11(+0.27%)
Nov 21, 2023 41.46 41.54 41.38 41.51 15,235 -0.03(-0.07%)
Nov 20, 2023 41.37 41.65 41.30 41.54 26,012 +0.15(+0.36%)
Nov 17, 2023 41.34 41.46 41.27 41.39 357,028 +0.13(+0.31%)
Nov 16, 2023 41.34 41.35 41.10 41.26 19,826 -0.28(-0.68%)
Nov 15, 2023 41.39 41.64 41.34 41.55 111,515 +0.42(+1.03%)
Nov 14, 2023 40.82 41.29 40.82 41.12 36,564 +0.67(+1.65%)
Nov 13, 2023 40.35 40.52 40.35 40.46 9,472 -0.06(-0.14%)
Nov 10, 2023 40.36 40.52 40.08 40.51 50,827 +0.44(+1.09%)
Nov 09, 2023 40.47 40.47 40.06 40.08 63,564 -0.36(-0.89%)
Nov 08, 2023 40.76 40.76 40.36 40.44 11,984 -0.25(-0.62%)
Nov 07, 2023 40.67 40.76 40.60 40.69 45,917 -0.06(-0.14%)
Nov 06, 2023 40.83 40.89 40.69 40.74 80,945 -0.12(-0.29%)
Nov 03, 2023 40.79 40.92 40.69 40.86 26,950 +0.38(+0.93%)
Nov 02, 2023 39.92 40.48 39.92 40.48 50,305 +0.76(+1.92%)
Nov 01, 2023 39.70 39.74 39.48 39.72 713,566 +0.02(+0.06%)
Oct 31, 2023 39.48 39.70 39.39 39.70 27,321 +0.21(+0.54%)
Oct 30, 2023 39.10 39.55 39.10 39.48 23,995 +0.63(+1.62%)
Oct 27, 2023 39.57 39.60 38.77 38.85 34,614 -0.71(-1.80%)
Oct 26, 2023 39.56 39.82 39.55 39.56 19,888 +0.03(+0.08%)
Oct 25, 2023 39.72 39.72 39.40 39.53 20,773 -0.24(-0.61%)
Oct 24, 2023 39.58 39.93 39.58 39.77 13,069 +0.58(+1.48%)
Oct 23, 2023 39.39 39.58 39.19 39.19 30,054 -0.20(-0.51%)
Oct 20, 2023 39.40 39.63 39.37 39.39 15,605 -0.22(-0.56%)
Oct 19, 2023 39.83 40.02 39.50 39.62 13,265 -0.19(-0.48%)
Oct 18, 2023 40.28 40.29 39.78 39.81 29,837 -0.64(-1.58%)
Oct 17, 2023 40.18 40.59 40.18 40.45 14,426 +0.12(+0.30%)
Oct 16, 2023 40.17 40.45 40.11 40.32 28,136 +0.37(+0.92%)
Oct 13, 2023 40.41 40.49 39.96 39.96 14,222 -0.22(-0.56%)
Oct 12, 2023 40.43 40.44 40.01 40.18 114,580 -0.01(-0.03%)
Oct 11, 2023 40.39 40.56 40.05 40.19 31,142 +0.01(+0.03%)
Oct 10, 2023 40.10 40.42 40.10 40.18 138,101 +0.20(+0.51%)
Oct 09, 2023 39.55 40.03 39.55 39.98 25,835 +0.26(+0.66%)
Oct 06, 2023 39.36 39.83 39.07 39.71 67,941 +0.13(+0.32%)
Oct 05, 2023 39.59 39.73 39.34 39.59 23,940 -0.19(-0.47%)
Oct 04, 2023 39.66 39.78 39.34 39.77 29,510 +0.09(+0.23%)
Oct 03, 2023 39.88 39.95 39.64 39.68 36,425 -0.34(-0.86%)
Oct 02, 2023 40.16 40.16 39.73 40.02 31,889 -0.26(-0.65%)
Sep 29, 2023 40.39 40.49 40.15 40.29 12,784 +0.12(+0.31%)
Sep 28, 2023 40.15 40.30 40.04 40.16 19,335 +0.07(+0.17%)
Sep 27, 2023 40.34 40.34 39.83 40.09 26,009 -0.20(-0.51%)
Sep 26, 2023 40.40 40.50 40.16 40.30 23,461 -0.30(-0.74%)
Sep 25, 2023 40.45 40.60 40.49 40.60 27,724 -0.02(-0.05%)
Sep 22, 2023 40.73 40.82 40.60 40.62 23,407 -0.19(-0.46%)
Sep 21, 2023 41.12 41.22 40.81 40.81 19,584 -0.57(-1.38%)
Sep 20, 2023 41.57 41.80 41.38 41.38 23,876 -0.03(-0.07%)
Sep 19, 2023 41.60 41.60 41.26 41.41 12,458 -0.19(-0.45%)
Sep 18, 2023 41.66 41.71 41.47 41.60 22,135 +0.03(+0.07%)
Sep 15, 2023 41.88 41.91 41.57 41.57 27,857 -0.47(-1.13%)
Sep 14, 2023 41.81 42.05 41.81 42.04 15,865 +0.51(+1.22%)
Sep 13, 2023 41.72 41.72 41.45 41.53 13,825 -0.22(-0.52%)
Sep 12, 2023 41.72 42.00 41.69 41.75 18,295 +0.04(+0.09%)
Sep 11, 2023 41.76 41.81 41.66 41.71 13,338 +0.16(+0.37%)
Sep 08, 2023 41.57 41.68 41.51 41.56 12,717 -0.01(-0.02%)
Sep 07, 2023 41.52 41.72 41.48 41.57 18,869 -0.01(-0.02%)
Sep 06, 2023 41.60 41.62 41.40 41.58 16,343 -0.15(-0.37%)
Sep 05, 2023 42.04 42.10 41.72 41.73 18,301 -0.32(-0.76%)
Sep 01, 2023 42.22 42.34 41.96 42.05 17,480 -0.01(-0.02%)
Aug 31, 2023 42.14 42.19 42.01 42.06 34,977 +0.01(+0.02%)
Aug 30, 2023 42.11 42.15 41.90 42.05 12,316 +0.03(+0.07%)
Aug 29, 2023 41.68 42.02 41.68 42.02 26,982 +0.46(+1.11%)
Aug 28, 2023 41.54 41.73 41.45 41.56 28,524 +0.31(+0.75%)
Aug 25, 2023 41.22 41.36 40.96 41.25 46,700 +0.20(+0.49%)
Aug 24, 2023 41.30 41.63 41.04 41.04 79,475 -0.36(-0.86%)
Aug 23, 2023 41.15 41.41 41.13 41.40 70,394 +0.25(+0.61%)
Aug 22, 2023 41.40 41.40 41.09 41.15 20,927 -0.19(-0.47%)
Aug 21, 2023 41.45 41.45 41.16 41.34 25,637 -0.12(-0.28%)
Aug 18, 2023 41.27 41.55 41.27 41.46 22,705 +0.00(+0.00%)
Aug 17, 2023 41.72 41.82 41.43 41.46 328,130 -0.10(-0.23%)
Aug 16, 2023 41.71 41.92 41.54 41.56 14,946 -0.18(-0.44%)
Aug 15, 2023 42.10 42.10 41.74 41.74 32,174 -0.49(-1.17%)
Aug 14, 2023 42.27 42.30 42.11 42.23 46,804 -0.07(-0.16%)
Aug 11, 2023 42.12 42.38 42.08 42.30 9,967 +0.17(+0.41%)
Aug 10, 2023 42.29 42.56 42.02 42.13 21,976 +0.14(+0.32%)
Aug 09, 2023 42.18 42.31 41.95 41.99 20,963 -0.15(-0.37%)
Aug 08, 2023 42.09 42.23 41.71 42.15 36,964 -0.15(-0.37%)
Aug 07, 2023 41.97 42.33 41.97 42.30 31,222 +0.35(+0.83%)
Aug 04, 2023 42.26 42.42 41.87 41.95 20,577 -0.14(-0.34%)
Aug 03, 2023 42.13 42.28 41.99 42.10 22,004 -0.12(-0.28%)
Aug 02, 2023 42.20 42.34 42.14 42.22 19,416 -0.18(-0.43%)
Aug 01, 2023 42.61 42.65 42.27 42.40 69,350 -0.07(-0.18%)
Jul 31, 2023 42.50 42.55 42.36 42.47 38,608 -0.01(-0.02%)
Jul 28, 2023 42.45 42.63 42.33 42.48 38,052 +0.15(+0.35%)
Jul 27, 2023 42.56 42.68 42.16 42.33 52,499 -0.22(-0.52%)
Jul 26, 2023 42.26 42.65 42.26 42.55 43,234 +0.19(+0.46%)
Jul 25, 2023 42.23 42.46 42.23 42.36 12,977 +0.25(+0.60%)
Jul 24, 2023 42.00 42.25 42.00 42.11 24,900 +0.16(+0.39%)
Jul 21, 2023 41.85 42.04 41.78 41.94 22,884 +0.07(+0.16%)
Jul 20, 2023 41.55 41.97 41.55 41.87 31,006 +0.35(+0.85%)
Jul 19, 2023 41.37 41.58 41.37 41.52 30,604 +0.33(+0.80%)
Jul 18, 2023 40.74 41.33 40.74 41.19 39,237 +0.46(+1.13%)
Jul 17, 2023 40.84 40.93 40.65 40.74 128,254 -0.19(-0.47%)
Jul 14, 2023 41.21 41.21 40.86 40.93 26,996 -0.23(-0.55%)
Jul 13, 2023 41.20 41.26 41.05 41.15 30,644 +0.06(+0.14%)
Jul 12, 2023 41.41 41.50 41.07 41.10 95,607 -0.03(-0.08%)
Jul 11, 2023 40.87 41.14 40.83 41.13 35,520 +0.39(+0.95%)
Jul 10, 2023 40.45 40.87 40.45 40.75 37,411 +0.23(+0.58%)
Jul 07, 2023 40.58 40.91 40.50 40.51 26,505 -0.19(-0.46%)
Jul 06, 2023 40.85 40.85 40.48 40.70 39,108 -0.48(-1.17%)
Jul 05, 2023 41.22 41.34 41.09 41.18 19,707 -0.20(-0.47%)
Jul 03, 2023 41.13 41.40 41.13 41.38 9,025 +0.18(+0.43%)
Jun 30, 2023 41.13 41.33 41.08 41.20 30,042 +0.26(+0.64%)
Jun 29, 2023 40.67 40.95 40.61 40.94 60,334 +0.31(+0.76%)
Jun 28, 2023 40.60 40.68 40.38 40.63 25,618 -0.09(-0.21%)
Jun 27, 2023 40.59 40.81 40.48 40.72 43,334 -0.07(-0.17%)
Jun 26, 2023 40.67 40.90 40.44 40.78 34,381 +0.13(+0.33%)
Jun 23, 2023 40.84 40.90 40.58 40.65 28,166 -0.24(-0.58%)
Jun 22, 2023 40.90 40.94 40.76 40.89 18,096 +0.02(+0.05%)
Jun 21, 2023 41.03 41.32 40.87 40.87 74,635 -0.32(-0.77%)
Jun 20, 2023 41.46 41.52 41.13 41.19 47,897 -0.56(-1.33%)
Jun 16, 2023 41.76 41.79 41.63 41.75 15,169 +0.11(+0.25%)
Jun 15, 2023 41.06 41.75 41.06 41.64 26,920 +1.01(+2.49%)
May 08, 2023 40.76 40.79 40.54 40.63 15,288 -0.14(-0.35%)
May 05, 2023 40.57 40.89 40.53 40.77 17,925 +0.58(+1.45%)
May 04, 2023 40.45 40.45 40.06 40.19 140,470 -0.29(-0.71%)
May 03, 2023 40.94 40.94 40.47 40.47 30,044 -0.37(-0.91%)
May 02, 2023 41.44 41.44 40.62 40.85 30,353 -0.62(-1.50%)
May 01, 2023 41.67 41.74 41.47 41.47 22,757 -0.11(-0.28%)
Apr 28, 2023 41.34 41.61 41.26 41.58 20,157 +0.30(+0.72%)
Apr 27, 2023 40.68 41.31 40.68 41.29 16,657 +0.66(+1.62%)
Apr 26, 2023 40.98 41.01 40.55 40.63 122,011 -0.40(-0.99%)
Apr 25, 2023 41.36 41.43 41.02 41.03 28,235 -0.38(-0.92%)
Apr 24, 2023 41.29 41.42 41.29 41.41 48,553 +0.12(+0.30%)
Apr 21, 2023 41.37 41.37 41.17 41.29 15,092 -0.01(-0.02%)
Apr 20, 2023 41.33 41.41 41.15 41.30 30,633 -0.25(-0.60%)
Apr 19, 2023 41.69 41.69 41.50 41.54 14,365 -0.20(-0.48%)
Apr 18, 2023 41.96 41.96 41.68 41.75 29,363 -0.14(-0.34%)
Apr 17, 2023 41.83 41.90 41.67 41.89 73,968 +0.16(+0.39%)
Apr 14, 2023 41.81 42.06 41.56 41.73 54,144 -0.05(-0.11%)
Apr 13, 2023 41.49 41.83 41.40 41.77 232,661 +0.32(+0.76%)
Apr 12, 2023 41.70 41.75 41.45 41.46 13,396 -0.11(-0.28%)
Apr 11, 2023 41.53 41.71 41.53 41.57 10,285 +0.13(+0.32%)
Apr 10, 2023 41.13 41.44 41.13 41.44 18,985 +0.17(+0.42%)
Apr 06, 2023 41.45 41.45 41.24 41.27 29,326 -0.15(-0.37%)
Apr 05, 2023 41.29 41.47 41.24 41.42 85,023 +0.29(+0.70%)
Apr 04, 2023 41.42 41.42 40.97 41.13 12,578 -0.18(-0.44%)
Apr 03, 2023 40.94 41.42 40.94 41.31 32,000 +0.41(+1.01%)
Mar 31, 2023 40.74 40.91 40.61 40.90 64,239 +0.47(+1.16%)
Mar 30, 2023 40.57 40.57 40.38 40.44 18,693 +0.14(+0.36%)
Mar 29, 2023 40.16 40.31 40.07 40.29 13,473 +0.43(+1.07%)
Mar 28, 2023 39.73 40.00 39.73 39.86 21,919 +0.08(+0.20%)
Mar 27, 2023 39.83 39.91 39.64 39.79 22,954 +0.32(+0.80%)
Mar 24, 2023 39.11 39.48 38.96 39.47 34,153 +0.20(+0.52%)
Mar 23, 2023 39.24 39.62 38.99 39.27 25,926 +0.06(+0.16%)
Mar 22, 2023 39.95 39.98 39.12 39.20 15,750 -0.62(-1.56%)
Mar 21, 2023 39.88 39.91 39.57 39.82 12,232 +0.20(+0.51%)
Mar 20, 2023 39.24 39.66 39.24 39.62 20,130 +0.55(+1.40%)
Mar 17, 2023 39.50 39.50 38.93 39.08 26,000 -0.48(-1.22%)
Mar 16, 2023 38.81 39.58 38.81 39.56 12,819 +0.44(+1.11%)
Mar 15, 2023 38.93 39.24 38.68 39.12 27,582 -0.42(-1.05%)
Mar 14, 2023 39.64 39.68 39.10 39.54 34,098 +0.31(+0.80%)
Mar 13, 2023 39.26 39.60 39.07 39.23 146,851 -0.22(-0.55%)
Mar 10, 2023 39.54 40.01 39.26 39.45 45,877 -0.23(-0.57%)
Mar 09, 2023 40.49 40.49 39.60 39.67 42,173 -0.68(-1.69%)
Mar 08, 2023 40.35 40.44 40.09 40.35 128,896 -0.00(-0.01%)
Mar 07, 2023 41.17 41.17 40.33 40.36 24,985 -0.73(-1.77%)
Mar 06, 2023 41.12 41.26 40.99 41.08 17,461 -0.01(-0.02%)
Mar 03, 2023 40.80 41.20 40.73 41.09 17,237 +0.30(+0.74%)
Mar 02, 2023 40.51 40.85 40.27 40.79 16,026 +0.27(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.