Dow Jones Indu Dividend Invesco ETF (NY: DJD )

51.67 -0.06 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 39.24 39.37 39.07 39.07 299,620 -0.11(-0.27%)
Mar 30, 2021 39.52 39.52 39.12 39.17 40,276 -0.17(-0.44%)
Mar 29, 2021 39.25 39.43 39.06 39.35 38,684 +0.08(+0.21%)
Mar 26, 2021 38.77 39.27 38.66 39.27 91,648 +0.79(+2.04%)
Mar 25, 2021 38.33 38.57 37.95 38.48 25,417 +0.23(+0.59%)
Mar 24, 2021 38.24 38.56 38.24 38.25 42,645 +0.22(+0.57%)
Mar 23, 2021 38.45 38.45 37.97 38.04 34,726 -0.39(-1.01%)
Mar 22, 2021 38.33 38.47 38.14 38.42 40,260 +0.16(+0.42%)
Mar 19, 2021 38.65 38.65 38.15 38.26 35,213 -0.31(-0.79%)
Mar 18, 2021 38.88 39.08 38.51 38.57 61,544 -0.23(-0.60%)
Mar 17, 2021 38.78 38.84 38.44 38.80 42,053 +0.28(+0.72%)
Mar 16, 2021 38.83 38.84 38.38 38.53 85,592 -0.21(-0.53%)
Mar 15, 2021 38.73 38.74 38.25 38.73 59,611 +0.23(+0.61%)
Mar 12, 2021 38.33 38.50 38.27 38.50 39,113 +0.36(+0.94%)
Mar 11, 2021 38.38 38.38 38.05 38.14 49,078 +0.03(+0.09%)
Mar 10, 2021 37.66 38.22 37.66 38.10 88,979 +0.63(+1.68%)
Mar 09, 2021 37.84 37.84 37.42 37.48 85,935 -0.13(-0.36%)
Mar 08, 2021 37.07 37.94 37.07 37.61 42,138 +0.42(+1.13%)
Mar 05, 2021 36.89 37.24 36.46 37.19 233,007 +0.83(+2.30%)
Mar 04, 2021 36.79 36.96 35.91 36.35 87,215 -0.41(-1.11%)
Mar 03, 2021 36.80 37.02 36.66 36.76 30,213 +0.09(+0.26%)
Mar 02, 2021 36.95 36.95 36.66 36.67 152,548 -0.12(-0.32%)
Mar 01, 2021 36.76 36.91 36.56 36.78 25,276 +0.64(+1.76%)
Feb 26, 2021 36.52 36.88 36.12 36.15 20,169 -0.69(-1.88%)
Feb 25, 2021 37.24 37.28 36.70 36.84 26,572 -0.44(-1.18%)
Feb 24, 2021 36.79 37.30 36.64 37.28 44,827 +0.62(+1.69%)
Feb 23, 2021 36.77 36.77 36.51 36.66 37,544 -0.04(-0.12%)
Feb 22, 2021 36.29 36.78 36.29 36.70 21,908 +0.36(+0.99%)
Feb 19, 2021 36.34 36.51 36.34 36.34 19,723 +0.11(+0.30%)
Feb 18, 2021 36.22 36.31 36.09 36.24 42,018 -0.12(-0.32%)
Feb 17, 2021 36.09 36.36 35.98 36.35 21,454 +0.29(+0.80%)
Feb 16, 2021 36.06 36.21 36.02 36.07 33,885 +0.05(+0.15%)
Feb 12, 2021 35.81 36.03 35.81 36.01 21,952 +0.13(+0.38%)
Feb 11, 2021 36.01 36.03 35.73 35.88 14,333 -0.12(-0.32%)
Feb 10, 2021 35.91 36.08 35.68 35.99 25,540 +0.21(+0.58%)
Feb 09, 2021 35.81 35.94 35.71 35.79 31,847 -0.02(-0.05%)
Feb 08, 2021 35.81 35.91 35.71 35.81 26,591 +0.20(+0.55%)
Feb 05, 2021 35.49 35.67 35.49 35.61 26,966 +0.26(+0.73%)
Feb 04, 2021 35.11 35.35 35.04 35.35 15,984 +0.42(+1.21%)
Feb 03, 2021 34.66 35.03 34.66 34.93 18,657 +0.13(+0.36%)
Feb 02, 2021 34.60 34.99 34.60 34.80 32,527 +0.31(+0.91%)
Feb 01, 2021 34.48 34.67 34.24 34.49 33,761 +0.31(+0.89%)
Jan 29, 2021 34.86 34.86 34.18 34.18 50,033 -0.92(-2.63%)
Jan 28, 2021 35.08 35.38 34.97 35.11 16,952 +0.13(+0.38%)
Jan 27, 2021 35.03 35.20 34.93 34.97 36,161 -0.25(-0.71%)
Jan 26, 2021 35.27 35.54 35.22 35.22 1,196,468 -0.11(-0.30%)
Jan 25, 2021 35.13 35.34 34.93 35.33 27,855 -0.04(-0.10%)
Jan 22, 2021 35.56 35.56 35.24 35.37 31,535 -0.55(-1.52%)
Jan 21, 2021 36.08 36.08 35.72 35.91 25,044 -0.13(-0.35%)
Jan 20, 2021 35.85 36.07 35.73 36.04 37,106 +0.27(+0.75%)
Jan 19, 2021 35.90 35.94 35.72 35.77 35,684 +0.03(+0.08%)
Jan 15, 2021 35.85 35.86 35.54 35.74 67,751 -0.37(-1.02%)
Jan 14, 2021 36.08 36.24 36.03 36.11 28,528 +0.22(+0.63%)
Jan 13, 2021 35.88 35.99 35.83 35.89 22,504 -0.10(-0.27%)
Jan 12, 2021 35.62 35.99 35.51 35.99 225,259 +0.39(+1.08%)
Jan 11, 2021 35.20 35.65 35.20 35.60 34,856 +0.21(+0.58%)
Jan 08, 2021 35.56 35.56 35.08 35.39 29,529 -0.02(-0.06%)
Jan 07, 2021 35.44 35.61 35.27 35.41 24,721 +0.21(+0.59%)
Jan 06, 2021 34.61 35.29 34.39 35.20 50,834 +0.92(+2.67%)
Jan 05, 2021 33.90 34.38 33.90 34.29 25,920 +0.39(+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.