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 (%)
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%)
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.