Skip to main content

Dow Jones Indu Dividend Invesco ETF (NY: DJD )

47.54 -0.14 (-0.29%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 47.92 48.14 47.61 47.68 36,752 -0.46(-0.95%)
Jun 24, 2024 47.83 48.15 47.75 48.14 24,983 +0.61(+1.27%)
Jun 21, 2024 47.61 47.63 47.44 47.53 14,430 +0.16(+0.33%)
Jun 20, 2024 47.14 47.66 47.14 47.38 26,939 +0.15(+0.32%)
Jun 18, 2024 46.91 47.33 46.91 47.23 28,909 +0.22(+0.47%)
Jun 17, 2024 46.69 47.06 46.62 47.00 9,200 +0.18(+0.39%)
Jun 14, 2024 46.66 46.83 46.53 46.82 34,060 -0.12(-0.25%)
Jun 13, 2024 46.92 47.00 46.73 46.94 33,083 -0.08(-0.18%)
Jun 12, 2024 47.54 47.54 46.87 47.02 23,000 -0.16(-0.33%)
Jun 11, 2024 47.23 47.23 46.93 47.18 10,719 -0.15(-0.32%)
Jun 10, 2024 47.33 47.38 47.12 47.33 13,968 +0.03(+0.07%)
Jun 07, 2024 47.29 47.62 47.19 47.30 14,913 +0.00(+0.00%)
Jun 06, 2024 47.24 47.45 47.18 47.30 25,645 +0.03(+0.07%)
Jun 05, 2024 47.39 47.39 47.10 47.26 17,678 -0.02(-0.05%)
Jun 04, 2024 46.96 47.32 46.96 47.29 20,241 +0.13(+0.27%)
Jun 03, 2024 47.60 47.60 46.95 47.16 34,360 -0.38(-0.81%)
May 31, 2024 46.81 47.55 46.76 47.55 16,591 +0.83(+1.78%)
May 30, 2024 46.36 46.76 46.36 46.71 16,591 +0.27(+0.58%)
May 29, 2024 46.57 46.60 46.43 46.44 62,028 -0.44(-0.94%)
May 28, 2024 47.13 47.13 46.79 46.88 17,682 -0.31(-0.66%)
May 24, 2024 47.19 47.33 47.17 47.20 11,848 +0.09(+0.19%)
May 23, 2024 47.70 47.70 47.08 47.11 32,786 -0.59(-1.23%)
May 22, 2024 47.86 47.93 47.60 47.70 13,919 -0.30(-0.62%)
May 21, 2024 48.02 48.15 47.92 47.99 13,254 -0.09(-0.18%)
May 20, 2024 48.35 48.35 48.06 48.08 12,010 -0.25(-0.52%)
May 17, 2024 48.30 48.34 48.21 48.33 26,760 +0.04(+0.07%)
May 16, 2024 48.16 48.34 48.16 48.30 16,207 +0.18(+0.37%)
May 15, 2024 47.95 48.12 47.94 48.12 11,086 +0.31(+0.64%)
May 14, 2024 47.78 47.87 47.64 47.81 14,928 +0.09(+0.19%)
May 13, 2024 47.79 48.01 47.69 47.72 18,521 -0.01(-0.02%)
May 10, 2024 47.65 47.74 47.58 47.73 34,341 +0.26(+0.56%)
May 09, 2024 47.09 47.50 47.09 47.47 12,398 +0.38(+0.80%)
May 08, 2024 46.75 47.10 46.75 47.09 8,936 +0.24(+0.51%)
May 07, 2024 46.88 46.92 46.73 46.85 28,771 +0.10(+0.22%)
May 06, 2024 46.70 46.78 46.61 46.75 23,613 +0.13(+0.27%)
May 03, 2024 46.55 46.74 46.44 46.62 67,362 +0.40(+0.86%)
May 02, 2024 46.36 46.36 46.05 46.23 21,847 +0.02(+0.04%)
May 01, 2024 46.16 46.63 46.14 46.21 11,502 +0.07(+0.15%)
Apr 30, 2024 46.51 46.53 46.14 46.14 11,204 -0.30(-0.64%)
Apr 29, 2024 46.23 46.48 46.23 46.43 25,437 +0.17(+0.36%)
Apr 26, 2024 46.08 46.34 46.08 46.27 9,308 +0.12(+0.26%)
Apr 25, 2024 46.15 46.28 45.92 46.15 50,629 -0.42(-0.89%)
Apr 24, 2024 46.29 46.57 46.28 46.56 10,390 +0.05(+0.11%)
Apr 23, 2024 46.28 46.63 46.28 46.51 26,244 +0.30(+0.64%)
Apr 22, 2024 46.37 46.46 46.00 46.22 23,266 +0.07(+0.15%)
Apr 19, 2024 45.76 46.15 45.76 46.15 20,474 +0.39(+0.84%)
Apr 18, 2024 45.79 45.86 45.60 45.76 13,676 +0.10(+0.22%)
Apr 17, 2024 45.73 45.88 45.46 45.66 11,757 +0.02(+0.04%)
Apr 16, 2024 45.85 45.90 45.56 45.64 28,978 -0.16(-0.35%)
Apr 15, 2024 46.35 46.45 45.71 45.80 21,505 -0.04(-0.09%)
Apr 12, 2024 46.25 46.33 45.80 45.84 13,447 -0.66(-1.43%)
Apr 11, 2024 46.74 46.74 46.34 46.50 16,756 -0.12(-0.26%)
Apr 10, 2024 46.61 46.68 46.33 46.62 52,999 -0.37(-0.78%)
Apr 09, 2024 47.02 47.06 46.69 46.99 9,310 +0.09(+0.19%)
Apr 08, 2024 46.93 47.09 46.88 46.90 12,405 -0.03(-0.06%)
Apr 05, 2024 46.74 47.10 46.64 46.93 18,932 +0.10(+0.21%)
Apr 04, 2024 47.65 47.70 46.74 46.83 14,705 -0.57(-1.19%)
Apr 03, 2024 47.40 47.56 47.39 47.40 7,759 -0.08(-0.17%)
Apr 02, 2024 47.53 47.58 47.30 47.48 13,840 -0.23(-0.48%)
Apr 01, 2024 47.75 47.76 47.45 47.70 38,551 +0.03(+0.06%)
Mar 28, 2024 47.68 47.74 47.55 47.67 19,649 +0.16(+0.33%)
Mar 27, 2024 47.03 47.52 47.03 47.52 20,276 +0.73(+1.57%)
Mar 26, 2024 47.01 47.01 46.78 46.78 16,738 -0.12(-0.25%)
Mar 25, 2024 47.06 47.06 46.85 46.90 18,642 -0.15(-0.32%)
Mar 22, 2024 47.44 47.44 47.03 47.05 29,529 -0.30(-0.63%)
Mar 21, 2024 47.20 47.51 47.20 47.35 16,967 +0.28(+0.59%)
Mar 20, 2024 46.55 47.15 46.55 47.07 24,682 +0.43(+0.91%)
Mar 19, 2024 46.43 46.65 46.43 46.64 13,032 +0.24(+0.52%)
Mar 18, 2024 46.44 46.53 46.39 46.40 38,572 +0.02(+0.04%)
Mar 15, 2024 46.44 46.52 46.31 46.38 11,570 -0.13(-0.28%)
Mar 14, 2024 46.75 46.75 46.28 46.51 20,997 -0.33(-0.71%)
Mar 13, 2024 46.75 46.97 46.74 46.84 16,745 +0.21(+0.46%)
Mar 12, 2024 46.50 46.69 46.35 46.63 25,646 +0.43(+0.94%)
Mar 11, 2024 46.04 46.23 45.90 46.19 11,120 +0.22(+0.47%)
Mar 08, 2024 45.93 46.25 45.93 45.98 29,203 -0.12(-0.26%)
Mar 07, 2024 46.32 46.32 46.02 46.10 23,419 +0.00(+0.00%)
Mar 06, 2024 46.17 46.32 45.95 46.09 17,825 +0.10(+0.21%)
Mar 05, 2024 46.10 46.23 45.89 46.00 10,330 -0.11(-0.24%)
Mar 04, 2024 45.85 46.19 45.85 46.11 19,936 +0.09(+0.19%)
Mar 01, 2024 45.86 46.06 45.85 46.02 11,623 +0.09(+0.20%)
Feb 29, 2024 46.01 46.07 45.78 45.93 15,208 +0.03(+0.06%)
Feb 28, 2024 45.85 45.91 45.77 45.90 9,116 -0.01(-0.02%)
Feb 27, 2024 45.92 45.92 45.73 45.91 12,330 -0.01(-0.02%)
Feb 26, 2024 46.21 46.23 45.88 45.92 9,868 -0.34(-0.74%)
Feb 23, 2024 46.12 46.46 46.12 46.26 23,421 +0.20(+0.43%)
Feb 22, 2024 45.87 46.12 45.74 46.06 19,321 +0.24(+0.52%)
Feb 21, 2024 45.64 45.83 45.56 45.83 21,581 +0.02(+0.04%)
Feb 20, 2024 45.60 45.92 45.60 45.81 13,798 +0.12(+0.26%)
Feb 16, 2024 45.72 45.92 45.59 45.69 9,760 -0.23(-0.49%)
Feb 15, 2024 45.26 45.92 45.26 45.92 21,200 +0.74(+1.63%)
Feb 14, 2024 45.28 45.32 45.06 45.18 14,712 +0.11(+0.24%)
Feb 13, 2024 45.49 45.59 44.79 45.07 20,673 -0.77(-1.67%)
Feb 12, 2024 45.48 45.87 45.42 45.84 17,214 +0.42(+0.93%)
Feb 09, 2024 45.56 45.56 45.27 45.42 30,487 -0.19(-0.41%)
Feb 08, 2024 45.60 45.60 45.36 45.60 20,491 -0.02(-0.04%)
Feb 07, 2024 45.96 45.96 45.62 45.62 20,016 -0.17(-0.37%)
Feb 06, 2024 45.54 45.87 45.54 45.79 50,396 +0.28(+0.60%)
Feb 05, 2024 45.85 45.85 45.41 45.51 29,525 -0.46(-1.01%)
Feb 02, 2024 45.97 46.20 45.76 45.98 26,427 -0.13(-0.28%)
Feb 01, 2024 45.61 46.11 45.55 46.10 23,410 +0.45(+0.99%)
Jan 31, 2024 46.03 46.12 45.64 45.65 29,878 -0.43(-0.94%)
Jan 30, 2024 45.78 46.10 45.74 46.08 16,901 +0.26(+0.56%)
Jan 29, 2024 45.80 45.83 45.53 45.83 50,421 +0.04(+0.09%)
Jan 26, 2024 45.90 46.01 45.70 45.79 20,683 -0.18(-0.39%)
Jan 25, 2024 45.39 45.97 45.39 45.97 29,526 +0.98(+2.19%)
Jan 24, 2024 45.48 45.48 44.98 44.98 51,233 -0.38(-0.85%)
Jan 23, 2024 45.30 45.39 45.15 45.37 28,807 +0.03(+0.07%)
Jan 22, 2024 45.18 45.42 45.17 45.34 71,156 +0.30(+0.65%)
Jan 19, 2024 44.78 45.14 44.61 45.04 286,243 +0.42(+0.95%)
Jan 18, 2024 44.47 44.68 44.28 44.62 12,688 +0.15(+0.33%)
Jan 17, 2024 44.53 44.73 44.36 44.47 19,506 -0.40(-0.90%)
Jan 16, 2024 44.93 44.98 44.65 44.87 42,093 -0.11(-0.24%)
Jan 12, 2024 45.11 45.34 44.93 44.98 38,505 -0.05(-0.11%)
Jan 11, 2024 45.30 45.30 44.86 45.03 22,501 -0.26(-0.56%)
Jan 10, 2024 45.37 45.43 45.10 45.29 596,415 -0.08(-0.17%)
Jan 09, 2024 45.52 45.52 45.24 45.37 29,042 -0.30(-0.65%)
Jan 08, 2024 45.32 45.66 45.11 45.66 27,856 +0.34(+0.76%)
Jan 05, 2024 45.02 45.32 44.98 45.32 17,939 +0.24(+0.53%)
Jan 04, 2024 45.23 45.29 44.91 45.08 40,991 -0.16(-0.36%)
Jan 03, 2024 45.51 45.56 45.21 45.24 32,803 -0.41(-0.90%)
Jan 02, 2024 45.07 45.80 45.07 45.65 53,857 +0.40(+0.89%)
Dec 29, 2023 45.23 45.27 45.01 45.25 11,939 -0.08(-0.17%)
Dec 28, 2023 45.29 45.40 45.23 45.33 30,738 +0.00(+0.00%)
Dec 27, 2023 45.16 45.33 45.09 45.33 24,600 +0.18(+0.39%)
Dec 26, 2023 44.85 45.21 44.85 45.15 22,455 +0.32(+0.72%)
Dec 22, 2023 44.72 45.03 44.72 44.83 72,699 +0.10(+0.22%)
Dec 21, 2023 44.43 44.73 44.37 44.73 39,314 +0.51(+1.16%)
Dec 20, 2023 44.86 44.92 44.22 44.22 35,139 -0.63(-1.40%)
Dec 19, 2023 44.42 44.85 44.42 44.85 18,537 +0.41(+0.93%)
Dec 18, 2023 44.48 44.53 44.39 44.43 33,983 +0.07(+0.16%)
Dec 15, 2023 44.44 44.53 44.27 44.36 49,376 -0.13(-0.28%)
Dec 14, 2023 44.25 44.68 44.21 44.49 40,374 +0.53(+1.20%)
Dec 13, 2023 43.17 43.99 42.97 43.96 35,745 +0.78(+1.80%)
Dec 12, 2023 43.25 43.32 43.03 43.18 43,886 -0.00(-0.01%)
Dec 11, 2023 43.18 43.29 43.06 43.19 37,775 +0.18(+0.41%)
Dec 08, 2023 43.00 43.15 42.82 43.01 30,526 +0.05(+0.11%)
Dec 07, 2023 42.71 43.07 42.62 42.96 32,320 +0.32(+0.75%)
Dec 06, 2023 42.59 42.80 42.56 42.64 19,221 +0.05(+0.11%)
Dec 05, 2023 42.61 42.62 42.50 42.59 51,476 -0.17(-0.39%)
Dec 04, 2023 42.59 42.87 42.59 42.75 18,935 +0.06(+0.15%)
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.