Dow Jones Indu Dividend Invesco ETF (NY: DJD )

43.69 USD +0.25 (+0.58%)
Official Closing Price Updated: 6:30 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 40.70 41.10 40.25 40.28 18,100 -0.77(-1.88%)
Feb 25, 2021 41.50 41.54 40.90 41.05 23,846 -0.49(-1.18%)
Feb 24, 2021 41.00 41.57 40.83 41.54 40,228 +0.69(+1.69%)
Feb 23, 2021 40.97 40.97 40.68 40.85 33,692 -0.05(-0.12%)
Feb 22, 2021 40.44 40.98 40.44 40.90 19,661 +0.40(+0.99%)
Feb 19, 2021 40.49 40.68 40.49 40.50 17,700 +0.12(+0.30%)
Feb 18, 2021 40.36 40.46 40.22 40.38 37,707 -0.13(-0.32%)
Feb 17, 2021 40.22 40.52 40.09 40.51 19,253 +0.32(+0.80%)
Feb 16, 2021 40.18 40.35 40.13 40.19 30,409 +0.06(+0.15%)
Feb 12, 2021 39.90 40.15 39.90 40.13 19,700 +0.15(+0.38%)
Feb 11, 2021 40.13 40.15 39.81 39.98 12,863 -0.13(-0.32%)
Feb 10, 2021 40.02 40.21 39.76 40.11 22,920 +0.23(+0.58%)
Feb 09, 2021 39.90 40.05 39.79 39.88 28,580 -0.02(-0.05%)
Feb 08, 2021 39.91 40.02 39.79 39.90 23,863 +0.22(+0.55%)
Feb 05, 2021 39.55 39.75 39.55 39.68 24,200 +0.29(+0.73%)
Feb 04, 2021 39.12 39.39 39.05 39.39 14,344 +0.47(+1.21%)
Feb 03, 2021 38.62 39.03 38.62 38.92 16,743 +0.14(+0.36%)
Feb 02, 2021 38.56 38.99 38.56 38.78 29,190 +0.35(+0.91%)
Feb 01, 2021 38.42 38.63 38.15 38.43 30,297 +0.34(+0.89%)
Jan 29, 2021 38.85 38.85 38.09 38.09 44,900 -1.03(-2.63%)
Jan 28, 2021 39.09 39.42 38.97 39.12 15,213 +0.15(+0.38%)
Jan 27, 2021 39.04 39.23 38.92 38.97 32,451 -0.28(-0.71%)
Jan 26, 2021 39.30 39.60 39.25 39.25 1,073,704 -0.12(-0.30%)
Jan 25, 2021 39.15 39.38 38.92 39.37 24,997 -0.04(-0.10%)
Jan 22, 2021 39.63 39.63 39.27 39.41 28,300 -0.61(-1.52%)
Jan 21, 2021 40.21 40.21 39.80 40.02 22,475 -0.14(-0.35%)
Jan 20, 2021 39.95 40.19 39.81 40.16 33,299 +0.30(+0.75%)
Jan 19, 2021 40.00 40.04 39.80 39.86 32,023 +0.03(+0.08%)
Jan 15, 2021 39.95 39.96 39.60 39.83 60,800 -0.41(-1.02%)
Jan 14, 2021 40.20 40.38 40.15 40.24 25,601 +0.25(+0.63%)
Jan 13, 2021 39.98 40.11 39.93 39.99 20,195 -0.11(-0.27%)
Jan 12, 2021 39.69 40.11 39.57 40.10 202,147 +0.43(+1.08%)
Jan 11, 2021 39.23 39.73 39.23 39.67 31,280 +0.23(+0.58%)
Jan 08, 2021 39.63 39.63 39.09 39.44 26,500 -0.02(-0.05%)
Jan 07, 2021 39.49 39.68 39.30 39.46 22,185 +0.23(+0.59%)
Jan 06, 2021 38.57 39.33 38.32 39.23 45,619 +1.02(+2.67%)
Jan 05, 2021 37.78 38.31 37.78 38.21 23,261 +0.43(+1.14%)
Jan 04, 2021 38.22 38.36 37.47 37.78 152,497 -0.44(-1.16%)
Dec 31, 2020 38.22 38.22 38.22 17,338 +0.24(+0.63%)
Dec 30, 2020 37.98 38.03 37.90 37.98 17,338 +0.18(+0.49%)
Dec 29, 2020 37.94 38.03 37.70 37.80 20,306 -0.05(-0.13%)
Dec 28, 2020 38.23 38.23 37.83 37.85 22,167 +0.05(+0.13%)
Dec 24, 2020 38.01 38.01 37.64 37.80 8,400 +0.04(+0.10%)
Dec 23, 2020 37.70 37.86 37.70 37.76 15,558 +0.25(+0.68%)
Dec 22, 2020 38.25 38.25 37.50 37.51 20,209 -0.61(-1.60%)
Dec 21, 2020 38.02 38.12 37.41 38.12 35,255 -0.16(-0.42%)
Dec 18, 2020 38.22 38.31 38.11 38.28 11,500 +0.00(+0.00%)
Dec 17, 2020 38.26 38.40 38.24 38.28 42,162 +0.00(+0.01%)
Dec 16, 2020 38.65 38.65 38.17 38.28 11,909 -0.06(-0.17%)
Dec 15, 2020 38.41 38.49 38.03 38.34 16,627 +0.32(+0.84%)
Dec 14, 2020 38.79 38.79 38.02 38.02 19,701 -0.42(-1.09%)
Dec 11, 2020 38.09 38.44 38.09 38.44 31,400 -0.09(-0.23%)
Dec 10, 2020 38.32 38.53 38.28 38.53 17,057 +0.05(+0.13%)
Dec 09, 2020 38.57 38.86 38.37 38.48 19,787 -0.16(-0.41%)
Dec 08, 2020 38.22 38.64 38.22 38.64 54,058 +0.42(+1.10%)
Dec 07, 2020 39.00 39.00 38.20 38.22 37,875 -0.50(-1.30%)
Dec 04, 2020 38.38 38.75 38.38 38.72 8,100 +0.44(+1.16%)
Dec 03, 2020 38.02 38.34 37.99 38.28 18,714 +0.10(+0.26%)
Dec 02, 2020 37.70 38.18 37.63 38.18 25,619 +0.44(+1.17%)
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.