Skip to main content

Dow Jones Indu Dividend Invesco ETF (NY: DJD )

47.75 +0.15 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 47.28 47.70 47.28 47.60 28,684 +0.22(+0.47%)
Jun 17, 2024 47.06 47.44 46.99 47.37 9,129 +0.18(+0.39%)
Jun 14, 2024 47.03 47.20 46.89 47.19 33,794 -0.12(-0.25%)
Jun 13, 2024 47.29 47.37 47.10 47.31 32,825 -0.08(-0.18%)
Jun 12, 2024 47.91 47.91 47.24 47.39 22,821 -0.16(-0.33%)
Jun 11, 2024 47.60 47.60 47.30 47.55 10,636 -0.15(-0.32%)
Jun 10, 2024 47.70 47.76 47.49 47.70 13,859 +0.03(+0.07%)
Jun 07, 2024 47.66 48.00 47.57 47.67 14,797 +0.00(+0.00%)
Jun 06, 2024 47.61 47.82 47.55 47.67 25,445 +0.03(+0.07%)
Jun 05, 2024 47.76 47.76 47.47 47.64 17,540 -0.02(-0.05%)
Jun 04, 2024 47.33 47.70 47.33 47.66 20,083 +0.13(+0.27%)
Jun 03, 2024 47.98 47.98 47.32 47.53 34,092 -0.39(-0.81%)
May 31, 2024 47.18 47.92 47.13 47.92 16,462 +0.84(+1.78%)
May 30, 2024 46.73 47.13 46.73 47.08 16,462 +0.27(+0.58%)
May 29, 2024 46.94 46.97 46.80 46.81 61,544 -0.44(-0.94%)
May 28, 2024 47.50 47.50 47.16 47.25 17,544 -0.32(-0.66%)
May 24, 2024 47.56 47.71 47.54 47.57 11,756 +0.09(+0.19%)
May 23, 2024 48.08 48.08 47.45 47.48 32,530 -0.59(-1.23%)
May 22, 2024 48.24 48.30 47.97 48.07 13,811 -0.30(-0.62%)
May 21, 2024 48.40 48.53 48.30 48.37 13,151 -0.09(-0.18%)
May 20, 2024 48.73 48.73 48.44 48.46 11,917 -0.25(-0.52%)
May 17, 2024 48.68 48.72 48.59 48.71 26,551 +0.04(+0.07%)
May 16, 2024 48.54 48.72 48.54 48.68 16,081 +0.18(+0.37%)
May 15, 2024 48.33 48.50 48.31 48.50 11,000 +0.31(+0.64%)
May 14, 2024 48.16 48.25 48.02 48.19 14,812 +0.09(+0.19%)
May 13, 2024 48.17 48.39 48.07 48.10 18,377 -0.01(-0.02%)
May 10, 2024 48.03 48.12 47.96 48.11 34,073 +0.27(+0.56%)
May 09, 2024 47.46 47.87 47.46 47.84 12,302 +0.38(+0.80%)
May 08, 2024 47.12 47.47 47.12 47.46 8,867 +0.24(+0.51%)
May 07, 2024 47.25 47.29 47.10 47.22 28,547 +0.10(+0.22%)
May 06, 2024 47.07 47.15 46.98 47.12 23,429 +0.13(+0.27%)
May 03, 2024 46.92 47.11 46.81 46.99 66,836 +0.40(+0.86%)
May 02, 2024 46.73 46.73 46.41 46.59 21,677 +0.02(+0.04%)
May 01, 2024 46.52 47.00 46.50 46.57 11,413 +0.07(+0.15%)
Apr 30, 2024 46.88 46.89 46.50 46.50 11,117 -0.30(-0.64%)
Apr 29, 2024 46.59 46.85 46.59 46.80 25,239 +0.17(+0.36%)
Apr 26, 2024 46.44 46.70 46.44 46.63 9,175 +0.12(+0.26%)
Apr 25, 2024 46.51 46.64 46.28 46.51 50,234 -0.42(-0.89%)
Apr 24, 2024 46.65 46.94 46.64 46.93 10,309 +0.05(+0.11%)
Apr 23, 2024 46.64 46.99 46.64 46.88 26,039 +0.30(+0.64%)
Apr 22, 2024 46.74 46.83 46.36 46.58 23,085 +0.07(+0.15%)
Apr 19, 2024 46.12 46.51 46.12 46.51 20,314 +0.39(+0.84%)
Apr 18, 2024 46.15 46.22 45.96 46.12 13,570 +0.10(+0.22%)
Apr 17, 2024 46.09 46.24 45.82 46.02 11,666 +0.02(+0.04%)
Apr 16, 2024 46.21 46.27 45.92 46.00 28,752 -0.16(-0.35%)
Apr 15, 2024 46.72 46.82 46.07 46.16 21,337 -0.04(-0.09%)
Apr 12, 2024 46.61 46.69 46.16 46.20 13,342 -0.67(-1.43%)
Apr 11, 2024 47.11 47.11 46.71 46.87 16,626 -0.12(-0.26%)
Apr 10, 2024 46.98 47.05 46.70 46.99 52,585 -0.37(-0.78%)
Apr 09, 2024 47.39 47.43 47.05 47.36 9,238 +0.09(+0.19%)
Apr 08, 2024 47.30 47.46 47.25 47.27 12,309 -0.03(-0.06%)
Apr 05, 2024 47.11 47.48 47.01 47.30 18,785 +0.10(+0.21%)
Apr 04, 2024 48.03 48.08 47.11 47.20 14,591 -0.57(-1.19%)
Apr 03, 2024 47.77 47.94 47.76 47.77 7,699 -0.08(-0.17%)
Apr 02, 2024 47.90 47.95 47.67 47.85 13,732 -0.23(-0.48%)
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.