Dow Jones Indu Dividend Invesco ETF (NY: DJD )

44.70 USD -0.15 (-0.34%)
Streaming Delayed Price Updated: 12:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 34.16 34.37 33.68 34.30 24,900 +0.08(+0.23%)
May 28, 2020 34.80 34.80 34.22 34.22 35,369 -0.18(-0.52%)
May 27, 2020 34.45 34.45 33.93 34.40 20,821 +0.75(+2.23%)
May 26, 2020 33.55 33.87 33.55 33.65 31,853 +0.85(+2.59%)
May 22, 2020 32.56 32.85 32.56 32.80 159,900 -0.10(-0.30%)
May 21, 2020 33.08 33.21 32.78 32.90 25,559 -0.19(-0.57%)
May 20, 2020 33.06 33.21 32.90 33.09 19,510 +0.53(+1.63%)
May 19, 2020 33.02 33.07 32.56 32.56 21,154 -0.60(-1.81%)
May 18, 2020 32.93 33.22 32.85 33.16 83,202 +1.21(+3.79%)
May 15, 2020 31.50 31.96 31.50 31.95 13,800 +0.25(+0.79%)
May 14, 2020 30.94 31.86 30.89 31.70 11,746 +0.41(+1.31%)
May 13, 2020 32.14 32.14 31.18 31.29 16,261 -0.94(-2.92%)
May 12, 2020 32.87 32.87 32.15 32.23 11,195 -0.52(-1.59%)
May 11, 2020 32.90 33.15 32.51 32.75 243,935 -0.24(-0.73%)
May 08, 2020 32.55 32.99 32.30 32.99 34,100 +0.65(+2.01%)
May 07, 2020 32.52 32.56 32.20 32.34 27,749 +0.16(+0.50%)
May 06, 2020 32.59 32.60 32.04 32.18 33,211 -0.25(-0.77%)
May 05, 2020 32.71 32.87 32.43 32.43 17,595 +0.13(+0.40%)
May 04, 2020 32.02 32.30 31.75 32.30 15,217 +0.10(+0.31%)
May 01, 2020 32.49 32.63 31.98 32.20 49,400 -0.98(-2.94%)
Apr 30, 2020 33.20 33.41 33.00 33.18 25,960 -0.45(-1.35%)
Apr 29, 2020 33.78 33.90 33.37 33.63 62,110 +0.38(+1.14%)
Apr 28, 2020 33.46 33.49 32.73 33.25 20,802 +0.45(+1.37%)
Apr 27, 2020 32.52 33.10 32.49 32.80 21,424 +0.42(+1.30%)
Apr 24, 2020 31.95 32.69 31.86 32.38 23,400 +0.55(+1.73%)
Apr 23, 2020 31.92 32.59 31.59 31.83 28,809 -0.13(-0.41%)
Apr 22, 2020 32.08 32.11 31.74 31.96 19,459 +0.23(+0.72%)
Apr 21, 2020 31.59 31.73 31.13 31.73 38,876 -0.46(-1.43%)
Apr 20, 2020 32.15 32.83 32.03 32.19 26,434 -0.78(-2.37%)
Apr 17, 2020 32.36 32.97 32.27 32.97 51,300 +1.04(+3.27%)
Apr 16, 2020 32.16 32.16 31.70 31.93 100,918 -0.19(-0.60%)
Apr 15, 2020 31.98 32.52 31.80 32.12 42,528 -0.97(-2.93%)
Apr 14, 2020 33.10 33.10 32.47 33.09 30,732 +0.64(+1.97%)
Apr 13, 2020 32.68 32.97 31.80 32.45 604,782 -0.22(-0.67%)
Apr 09, 2020 32.80 33.02 32.23 32.67 149,600 +0.58(+1.81%)
Apr 08, 2020 31.60 32.26 31.15 32.09 613,470 +0.82(+2.62%)
Apr 07, 2020 32.20 32.31 31.05 31.27 38,970 +0.40(+1.30%)
Apr 06, 2020 30.26 30.87 30.14 30.87 24,709 +1.72(+5.90%)
Apr 03, 2020 29.32 29.36 28.84 29.15 19,900 -0.25(-0.85%)
Apr 02, 2020 28.50 30.22 28.50 29.40 17,606 +0.90(+3.16%)
Apr 01, 2020 28.85 29.28 28.50 28.50 53,544 -1.49(-4.97%)
Mar 31, 2020 30.00 30.32 29.71 29.99 44,034 -0.10(-0.33%)
Mar 30, 2020 28.93 30.21 28.92 30.09 55,841 +1.08(+3.72%)
Mar 27, 2020 29.32 29.98 28.92 29.01 60,900 -1.36(-4.48%)
Mar 26, 2020 28.84 30.37 28.72 30.37 80,637 +1.83(+6.41%)
Mar 25, 2020 28.47 29.70 28.00 28.54 95,978 +0.49(+1.75%)
Mar 24, 2020 27.80 28.16 27.01 28.05 39,773 +2.33(+9.06%)
Mar 23, 2020 26.11 26.76 25.21 25.72 55,810 -1.19(-4.42%)
Mar 20, 2020 28.28 28.84 26.90 26.91 24,800 -0.91(-3.27%)
Mar 19, 2020 27.84 28.72 27.08 27.82 29,109 +0.31(+1.13%)
Mar 18, 2020 28.00 29.00 27.13 27.51 81,293 -2.04(-6.90%)
Mar 17, 2020 28.29 29.93 27.52 29.55 117,240 +2.03(+7.38%)
Mar 16, 2020 28.27 29.49 27.38 27.52 66,918 -3.26(-10.59%)
Mar 13, 2020 29.92 30.78 28.32 30.78 44,600 +2.33(+8.19%)
Mar 12, 2020 29.60 30.25 27.54 28.45 146,910 -2.96(-9.42%)
Mar 11, 2020 32.36 32.36 31.04 31.41 499,242 -1.77(-5.33%)
Mar 10, 2020 33.48 33.48 31.54 33.18 51,577 +1.13(+3.53%)
Mar 09, 2020 33.00 34.31 31.68 32.05 70,162 -2.44(-7.07%)
Mar 06, 2020 33.81 34.55 33.69 34.49 75,000 -0.61(-1.74%)
Mar 05, 2020 35.42 35.57 34.89 35.10 22,008 -1.12(-3.09%)
Mar 04, 2020 35.49 36.22 35.15 36.22 18,066 +1.46(+4.20%)
Mar 03, 2020 35.77 36.00 34.45 34.76 69,959 -0.94(-2.63%)
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.