Dow Jones Indu Dividend Invesco ETF (NY: DJD )

45.04 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 45.04 45.10 44.89 45.04 52,557 +0.42(+0.94%)
May 13, 2021 44.32 44.83 44.02 44.62 64,137 +0.53(+1.20%)
May 12, 2021 44.72 44.72 44.03 44.09 45,064 -0.66(-1.47%)
May 11, 2021 45.14 45.14 44.55 44.75 138,901 -0.64(-1.41%)
May 10, 2021 45.68 45.81 45.35 45.39 67,837 +0.13(+0.29%)
May 07, 2021 45.08 45.28 45.00 45.26 37,328 +0.18(+0.40%)
May 06, 2021 44.66 45.08 44.48 45.08 27,807 +0.56(+1.26%)
May 05, 2021 44.45 44.65 44.27 44.52 28,782 +0.29(+0.66%)
May 04, 2021 44.14 44.28 43.83 44.23 31,820 +0.12(+0.27%)
May 03, 2021 44.00 44.20 43.86 44.11 65,207 +0.56(+1.28%)
Apr 30, 2021 43.81 43.81 43.42 43.55 52,700 -0.22(-0.51%)
Apr 29, 2021 43.49 43.78 43.48 43.78 39,394 +0.30(+0.68%)
Apr 28, 2021 43.63 43.63 43.42 43.48 23,611 -0.10(-0.23%)
Apr 27, 2021 43.50 43.58 43.39 43.58 14,044 +0.03(+0.07%)
Apr 26, 2021 43.99 43.99 43.53 43.55 49,917 -0.35(-0.80%)
Apr 23, 2021 43.83 44.00 43.46 43.90 48,900 +0.21(+0.48%)
Apr 22, 2021 44.38 44.38 43.59 43.69 50,378 -0.65(-1.47%)
Apr 21, 2021 43.81 44.36 43.81 44.34 34,893 +0.53(+1.21%)
Apr 20, 2021 43.91 43.91 43.66 43.81 28,696 -0.07(-0.16%)
Apr 19, 2021 44.08 44.08 43.78 43.88 25,273 -0.11(-0.25%)
Apr 16, 2021 44.00 44.07 43.86 43.99 40,900 +0.28(+0.65%)
Apr 15, 2021 43.79 43.79 43.63 43.71 53,158 +0.17(+0.38%)
Apr 14, 2021 43.47 43.68 43.35 43.54 39,877 +0.16(+0.37%)
Apr 13, 2021 43.68 43.68 43.17 43.38 36,288 -0.23(-0.53%)
Apr 12, 2021 43.78 43.78 43.45 43.61 38,918 -0.08(-0.18%)
Apr 09, 2021 43.62 43.69 43.42 43.69 38,600 +0.20(+0.46%)
Apr 08, 2021 43.62 43.62 43.35 43.49 77,955 -0.13(-0.30%)
Apr 07, 2021 43.66 43.66 43.47 43.62 97,230 -0.02(-0.05%)
Apr 06, 2021 43.86 43.86 43.58 43.64 39,055 -0.15(-0.34%)
Apr 05, 2021 43.38 43.86 43.38 43.79 63,512 +0.59(+1.37%)
Apr 01, 2021 43.40 43.40 43.01 43.20 40,400 +0.01(+0.02%)
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%)
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.