Dow Jones Indu Dividend Invesco ETF (NY: DJD )

50.05 +0.12 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 49.99 50.38 49.89 50.05 28,934 +0.12(+0.24%)
Jul 30, 2024 49.63 49.98 49.63 49.93 7,737 +0.23(+0.45%)
Jul 29, 2024 49.94 49.94 49.55 49.70 13,151 -0.14(-0.29%)
Jul 26, 2024 48.93 49.85 48.93 49.85 41,775 +1.43(+2.96%)
Jul 25, 2024 48.06 48.78 48.06 48.42 51,456 +0.19(+0.40%)
Jul 24, 2024 48.32 48.48 48.10 48.23 8,233 -0.11(-0.22%)
Jul 23, 2024 48.42 48.54 48.32 48.33 18,674 -0.24(-0.49%)
Jul 22, 2024 48.64 48.65 48.25 48.57 12,790 -0.12(-0.24%)
Jul 19, 2024 49.11 49.14 48.68 48.69 18,074 -0.51(-1.05%)
Jul 18, 2024 49.43 49.82 49.17 49.20 18,341 -0.42(-0.85%)
Jul 17, 2024 48.97 49.66 48.97 49.62 22,800 +0.59(+1.21%)
Jul 16, 2024 48.41 49.03 48.41 49.03 24,268 +0.68(+1.40%)
Jul 15, 2024 48.50 48.59 48.34 48.35 13,707 +0.03(+0.06%)
Jul 12, 2024 48.17 48.60 48.12 48.33 17,632 +0.31(+0.64%)
Jul 11, 2024 47.79 48.11 47.67 48.02 14,534 +0.27(+0.56%)
Jul 10, 2024 47.27 47.75 47.20 47.75 34,254 +0.58(+1.23%)
Jul 09, 2024 47.25 47.49 47.17 47.17 19,412 -0.15(-0.32%)
Jul 08, 2024 47.38 47.61 47.23 47.32 16,954 -0.01(-0.02%)
Jul 05, 2024 47.38 47.38 47.08 47.33 14,084 -0.03(-0.07%)
Jul 03, 2024 47.29 47.46 47.28 47.36 17,496 +0.01(+0.01%)
Jul 02, 2024 47.28 47.36 47.12 47.36 17,932 +0.03(+0.05%)
Jul 01, 2024 47.36 47.80 47.26 47.33 28,453 -0.01(-0.02%)
Jun 28, 2024 47.50 47.71 47.21 47.34 27,612 -0.18(-0.38%)
Jun 27, 2024 47.50 47.57 47.33 47.52 31,212 -0.03(-0.07%)
Jun 26, 2024 47.56 47.56 47.35 47.55 12,590 -0.13(-0.27%)
Jun 25, 2024 47.92 48.14 47.61 47.68 36,752 -0.46(-0.95%)
Jun 24, 2024 47.83 48.15 47.75 48.14 24,983 +0.61(+1.27%)
Jun 21, 2024 47.62 47.63 47.44 47.53 14,430 +0.16(+0.33%)
Jun 20, 2024 47.14 47.66 47.14 47.38 26,939 +0.15(+0.32%)
Jun 18, 2024 46.91 47.33 46.91 47.23 28,909 +0.22(+0.47%)
Jun 17, 2024 46.69 47.06 46.62 47.00 9,200 +0.18(+0.39%)
Jun 14, 2024 46.66 46.83 46.53 46.82 34,059 -0.12(-0.25%)
Jun 13, 2024 46.92 47.00 46.73 46.94 33,083 -0.08(-0.18%)
Jun 12, 2024 47.54 47.54 46.87 47.02 23,000 -0.16(-0.33%)
Jun 11, 2024 47.23 47.23 46.93 47.18 10,719 -0.15(-0.32%)
Jun 10, 2024 47.33 47.38 47.12 47.33 13,968 +0.03(+0.07%)
Jun 07, 2024 47.29 47.63 47.19 47.30 14,913 +0.00(+0.00%)
Jun 06, 2024 47.24 47.45 47.18 47.30 25,645 +0.03(+0.07%)
Jun 05, 2024 47.39 47.39 47.10 47.26 17,678 -0.02(-0.05%)
Jun 04, 2024 46.96 47.32 46.96 47.29 20,241 +0.13(+0.27%)
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.