Skip to main content

Dow Jones Indu Dividend Invesco ETF (NY: DJD )

48.71 +0.04 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 34.87 34.87 34.19 34.19 50,025 -0.92(-2.63%)
Jan 28, 2021 35.09 35.38 34.98 35.11 16,949 +0.13(+0.38%)
Jan 27, 2021 35.04 35.21 34.93 34.98 36,155 -0.25(-0.71%)
Jan 26, 2021 35.27 35.54 35.23 35.23 1,196,261 -0.11(-0.30%)
Jan 25, 2021 35.14 35.35 34.93 35.34 27,850 -0.04(-0.10%)
Jan 22, 2021 35.57 35.57 35.25 35.37 31,530 -0.55(-1.52%)
Jan 21, 2021 36.09 36.09 35.72 35.92 25,040 -0.13(-0.35%)
Jan 20, 2021 35.86 36.07 35.73 36.05 37,099 +0.27(+0.75%)
Jan 19, 2021 35.90 35.94 35.72 35.78 35,678 +0.03(+0.08%)
Jan 15, 2021 35.86 35.87 35.54 35.75 67,740 -0.37(-1.02%)
Jan 14, 2021 36.08 36.24 36.04 36.12 28,523 +0.22(+0.63%)
Jan 13, 2021 35.88 36.00 35.84 35.89 22,500 -0.10(-0.27%)
Jan 12, 2021 35.62 36.00 35.52 35.99 225,221 +0.39(+1.08%)
Jan 11, 2021 35.21 35.66 35.21 35.61 34,850 +0.21(+0.58%)
Jan 08, 2021 35.57 35.57 35.09 35.40 29,524 -0.02(-0.06%)
Jan 07, 2021 35.44 35.61 35.28 35.42 24,717 +0.21(+0.59%)
Jan 06, 2021 34.62 35.30 34.39 35.21 50,826 +0.92(+2.67%)
Jan 05, 2021 33.91 34.39 33.91 34.30 25,916 +0.39(+1.14%)
Jan 04, 2021 34.30 34.43 33.63 33.91 169,903 -0.40(-1.16%)
Dec 31, 2020 34.31 34.31 34.31 19,317 +0.21(+0.63%)
Dec 30, 2020 34.09 34.13 34.02 34.09 19,317 +0.17(+0.49%)
Dec 29, 2020 34.05 34.13 33.84 33.93 22,623 -0.04(-0.13%)
Dec 28, 2020 34.31 34.31 33.95 33.97 24,697 +0.04(+0.13%)
Dec 24, 2020 34.12 34.12 33.79 33.93 9,358 +0.03(+0.10%)
Dec 23, 2020 33.84 33.98 33.84 33.89 17,333 +0.23(+0.68%)
Dec 22, 2020 34.33 34.33 33.66 33.67 22,515 -0.55(-1.60%)
Dec 21, 2020 34.12 34.21 33.58 34.21 39,279 +0.13(+0.38%)
Dec 18, 2020 34.03 34.11 33.94 34.09 12,914 +0.00(+0.00%)
Dec 17, 2020 34.07 34.19 34.05 34.09 47,348 +0.00(+0.01%)
Dec 16, 2020 34.42 34.42 33.99 34.08 13,374 -0.06(-0.17%)
Dec 15, 2020 34.20 34.28 33.86 34.14 18,672 +0.28(+0.84%)
Dec 14, 2020 34.54 34.54 33.86 33.86 22,124 -0.37(-1.09%)
Dec 11, 2020 33.92 34.23 33.92 34.23 35,262 -0.08(-0.23%)
Dec 10, 2020 34.12 34.31 34.09 34.31 19,155 +0.04(+0.13%)
Dec 09, 2020 34.34 34.60 34.17 34.26 22,221 -0.14(-0.41%)
Dec 08, 2020 34.03 34.41 34.03 34.41 60,708 +0.37(+1.10%)
Dec 07, 2020 34.73 34.73 34.02 34.03 42,534 -0.45(-1.30%)
Dec 04, 2020 34.17 34.50 34.17 34.48 9,096 +0.39(+1.16%)
Dec 03, 2020 33.85 34.14 33.83 34.09 21,016 +0.09(+0.26%)
Dec 02, 2020 33.57 34.00 33.51 34.00 28,770 +0.39(+1.17%)
Dec 01, 2020 33.55 33.84 33.49 33.61 16,966 +0.35(+1.04%)
Nov 30, 2020 33.79 33.79 33.21 33.26 17,939 -0.53(-1.58%)
Nov 27, 2020 34.07 34.07 33.70 33.79 8,310 -0.11(-0.31%)
Nov 25, 2020 33.85 34.08 33.73 33.90 31,332 -0.17(-0.50%)
Nov 24, 2020 33.84 34.14 33.65 34.07 31,015 +0.58(+1.73%)
Nov 23, 2020 33.12 33.49 33.05 33.49 19,062 +0.63(+1.92%)
Nov 20, 2020 32.96 32.99 32.76 32.86 26,278 -0.18(-0.54%)
Nov 19, 2020 33.01 33.04 32.47 33.04 25,226 -0.05(-0.16%)
Nov 18, 2020 33.60 33.60 32.93 33.09 33,379 -0.33(-0.99%)
Nov 17, 2020 33.43 33.53 33.10 33.42 55,874 -0.54(-1.60%)
Nov 16, 2020 33.73 33.98 33.53 33.96 225,632 +0.90(+2.72%)
Nov 13, 2020 32.53 33.10 32.53 33.06 1,023,632 +0.57(+1.75%)
Nov 12, 2020 32.69 32.76 32.22 32.49 40,620 -0.40(-1.22%)
Nov 11, 2020 33.26 33.26 32.72 32.89 18,509 -0.20(-0.60%)
Nov 10, 2020 32.55 33.10 32.33 33.09 22,632 +0.61(+1.88%)
Nov 09, 2020 33.58 33.58 32.34 32.48 38,415 +1.43(+4.59%)
Nov 06, 2020 31.02 31.13 30.91 31.06 12,240 +0.01(+0.02%)
Nov 05, 2020 30.72 31.28 30.72 31.05 14,068 +0.51(+1.66%)
Nov 04, 2020 30.69 31.05 30.42 30.55 26,882 -0.26(-0.85%)
Nov 03, 2020 30.71 30.97 30.57 30.81 17,155 +0.52(+1.70%)
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.