Dow Jones Indu Dividend Invesco ETF (NY: DJD )

43.59 USD +0.02 (+0.03%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 43.38 43.52 43.19 43.19 271,020 -0.12(-0.27%)
Mar 30, 2021 43.69 43.69 43.25 43.31 36,432 -0.19(-0.44%)
Mar 29, 2021 43.39 43.59 43.18 43.50 34,992 +0.09(+0.21%)
Mar 26, 2021 42.86 43.41 42.74 43.41 82,900 +0.87(+2.05%)
Mar 25, 2021 42.37 42.64 41.95 42.54 22,991 +0.25(+0.59%)
Mar 24, 2021 42.27 42.63 42.27 42.29 38,575 +0.24(+0.57%)
Mar 23, 2021 42.51 42.51 41.98 42.05 31,412 -0.43(-1.01%)
Mar 22, 2021 42.38 42.53 42.16 42.48 36,417 -0.16(-0.38%)
Mar 19, 2021 43.07 43.07 42.51 42.64 31,600 -0.34(-0.79%)
Mar 18, 2021 43.33 43.55 42.91 42.98 55,230 -0.26(-0.60%)
Mar 17, 2021 43.21 43.28 42.83 43.24 37,739 +0.31(+0.72%)
Mar 16, 2021 43.27 43.28 42.77 42.93 76,810 -0.23(-0.53%)
Mar 15, 2021 43.16 43.17 42.63 43.16 53,495 +0.26(+0.61%)
Mar 12, 2021 42.71 42.90 42.65 42.90 35,100 +0.40(+0.94%)
Mar 11, 2021 42.77 42.77 42.40 42.50 44,043 +0.04(+0.09%)
Mar 10, 2021 41.97 42.59 41.97 42.46 79,850 +0.70(+1.68%)
Mar 09, 2021 42.17 42.17 41.70 41.76 77,118 -0.15(-0.36%)
Mar 08, 2021 41.31 42.28 41.31 41.91 37,815 +0.47(+1.13%)
Mar 05, 2021 41.11 41.50 40.63 41.44 209,100 +0.93(+2.30%)
Mar 04, 2021 41.00 41.19 40.02 40.51 78,267 -0.46(-1.11%)
Mar 03, 2021 41.01 41.25 40.85 40.97 27,113 +0.11(+0.26%)
Mar 02, 2021 41.18 41.18 40.85 40.86 136,896 -0.13(-0.32%)
Mar 01, 2021 40.96 41.13 40.74 40.99 22,683 +0.71(+1.76%)
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%)
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.