Invesco Dow Jones Industrial Average Dividend ETF (DJD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 03:50PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 47.07 | 47.15 | 46.98 | 47.12 | 47.12 | 23,400 |
| May 03, 2024 | 46.92 | 47.11 | 46.81 | 46.99 | 46.99 | 66,800 |
| May 02, 2024 | 46.73 | 46.73 | 46.41 | 46.59 | 46.59 | 21,700 |
| May 01, 2024 | 46.52 | 47.00 | 46.50 | 46.57 | 46.57 | 11,400 |
| Apr 30, 2024 | 46.88 | 46.89 | 46.50 | 46.50 | 46.50 | 11,100 |
| Apr 29, 2024 | 46.59 | 46.85 | 46.59 | 46.80 | 46.80 | 25,200 |
| Apr 26, 2024 | 46.44 | 46.70 | 46.44 | 46.63 | 46.63 | 9,200 |
| Apr 25, 2024 | 46.51 | 46.64 | 46.28 | 46.51 | 46.51 | 50,200 |
| Apr 24, 2024 | 46.65 | 46.94 | 46.64 | 46.93 | 46.93 | 10,300 |
| Apr 23, 2024 | 46.64 | 46.99 | 46.64 | 46.88 | 46.88 | 26,000 |
| Apr 22, 2024 | 46.74 | 46.83 | 46.36 | 46.58 | 46.58 | 23,100 |
| Apr 19, 2024 | 46.12 | 46.51 | 46.12 | 46.51 | 46.51 | 20,300 |
| Apr 18, 2024 | 46.15 | 46.22 | 45.96 | 46.12 | 46.12 | 13,600 |
| Apr 17, 2024 | 46.09 | 46.24 | 45.82 | 46.02 | 46.02 | 11,600 |
| Apr 16, 2024 | 46.21 | 46.26 | 45.92 | 46.00 | 46.00 | 28,800 |
| Apr 15, 2024 | 46.72 | 46.82 | 46.07 | 46.16 | 46.16 | 21,300 |
| Apr 12, 2024 | 46.61 | 46.69 | 46.16 | 46.20 | 46.20 | 13,300 |
| Apr 11, 2024 | 47.11 | 47.11 | 46.71 | 46.87 | 46.87 | 16,600 |
| Apr 10, 2024 | 46.98 | 47.05 | 46.70 | 46.99 | 46.99 | 52,600 |
| Apr 09, 2024 | 47.39 | 47.43 | 47.05 | 47.36 | 47.36 | 9,200 |
| Apr 08, 2024 | 47.30 | 47.46 | 47.25 | 47.27 | 47.27 | 12,300 |
| Apr 05, 2024 | 47.11 | 47.47 | 47.01 | 47.30 | 47.30 | 18,800 |
| Apr 04, 2024 | 48.03 | 48.08 | 47.11 | 47.20 | 47.20 | 14,600 |
| Apr 03, 2024 | 47.77 | 47.94 | 47.76 | 47.77 | 47.77 | 7,700 |
| Apr 02, 2024 | 47.90 | 47.96 | 47.67 | 47.85 | 47.85 | 13,700 |
| Apr 01, 2024 | 48.13 | 48.13 | 47.82 | 48.08 | 48.08 | 38,200 |
| Mar 28, 2024 | 48.06 | 48.12 | 47.92 | 48.05 | 48.05 | 14,200 |
| Mar 27, 2024 | 47.40 | 47.89 | 47.40 | 47.89 | 47.89 | 20,100 |
| Mar 26, 2024 | 47.38 | 47.38 | 47.15 | 47.15 | 47.15 | 16,600 |
| Mar 25, 2024 | 47.43 | 47.43 | 47.22 | 47.27 | 47.27 | 18,500 |
| Mar 22, 2024 | 47.81 | 47.81 | 47.40 | 47.42 | 47.42 | 29,300 |
| Mar 21, 2024 | 47.57 | 47.88 | 47.57 | 47.72 | 47.72 | 16,800 |
| Mar 20, 2024 | 46.92 | 47.52 | 46.92 | 47.44 | 47.44 | 24,500 |
| Mar 19, 2024 | 46.80 | 47.02 | 46.80 | 47.01 | 47.01 | 12,900 |
| Mar 18, 2024 | 46.81 | 46.90 | 46.76 | 46.77 | 46.77 | 38,300 |
| Mar 18, 2024 | 0.425 Dividend | |||||
| Mar 15, 2024 | 47.23 | 47.31 | 47.10 | 47.17 | 46.74 | 11,400 |
| Mar 14, 2024 | 47.55 | 47.55 | 47.06 | 47.30 | 46.87 | 20,600 |
| Mar 13, 2024 | 47.55 | 47.77 | 47.54 | 47.64 | 47.21 | 16,500 |
| Mar 12, 2024 | 47.29 | 47.49 | 47.14 | 47.42 | 46.99 | 25,200 |
| Mar 11, 2024 | 46.82 | 47.02 | 46.69 | 46.98 | 46.56 | 10,900 |
| Mar 08, 2024 | 46.71 | 47.04 | 46.71 | 46.76 | 46.34 | 28,700 |
| Mar 07, 2024 | 47.11 | 47.11 | 46.80 | 46.88 | 46.46 | 23,400 |
| Mar 06, 2024 | 46.96 | 47.11 | 46.74 | 46.88 | 46.46 | 17,500 |
| Mar 05, 2024 | 46.89 | 47.02 | 46.67 | 46.78 | 46.36 | 10,200 |
| Mar 04, 2024 | 46.63 | 46.98 | 46.63 | 46.90 | 46.47 | 19,600 |
| Mar 01, 2024 | 46.64 | 46.84 | 46.63 | 46.81 | 46.38 | 11,400 |
| Feb 29, 2024 | 46.79 | 46.85 | 46.56 | 46.71 | 46.29 | 15,000 |
| Feb 28, 2024 | 46.63 | 46.69 | 46.55 | 46.68 | 46.26 | 9,000 |
| Feb 27, 2024 | 46.70 | 46.70 | 46.51 | 46.69 | 46.27 | 12,100 |
| Feb 26, 2024 | 47.00 | 47.01 | 46.67 | 46.70 | 46.28 | 9,700 |
| Feb 23, 2024 | 46.91 | 47.25 | 46.91 | 47.05 | 46.63 | 23,000 |
| Feb 22, 2024 | 46.65 | 46.91 | 46.52 | 46.85 | 46.43 | 19,000 |
| Feb 21, 2024 | 46.42 | 46.61 | 46.34 | 46.61 | 46.19 | 21,200 |
| Feb 20, 2024 | 46.38 | 46.70 | 46.38 | 46.59 | 46.17 | 13,600 |
| Feb 16, 2024 | 46.50 | 46.70 | 46.37 | 46.47 | 46.05 | 9,600 |
| Feb 15, 2024 | 46.03 | 46.70 | 46.03 | 46.70 | 46.28 | 20,800 |
| Feb 14, 2024 | 46.05 | 46.09 | 45.83 | 45.95 | 45.54 | 14,500 |
| Feb 13, 2024 | 46.27 | 46.36 | 45.55 | 45.84 | 45.43 | 20,300 |
| Feb 12, 2024 | 46.26 | 46.65 | 46.20 | 46.62 | 46.20 | 16,900 |
| Feb 09, 2024 | 46.34 | 46.34 | 46.04 | 46.19 | 45.77 | 30,000 |
| Feb 08, 2024 | 46.38 | 46.38 | 46.13 | 46.38 | 45.96 | 21,100 |
| Feb 07, 2024 | 46.74 | 46.74 | 46.40 | 46.40 | 45.98 | 19,700 |
| Feb 06, 2024 | 46.32 | 46.65 | 46.32 | 46.57 | 46.15 | 49,600 |
| Feb 05, 2024 | 46.63 | 46.63 | 46.18 | 46.29 | 45.87 | 29,000 |
| Feb 02, 2024 | 46.75 | 46.99 | 46.54 | 46.76 | 46.34 | 26,000 |
| Feb 01, 2024 | 46.39 | 46.90 | 46.33 | 46.89 | 46.47 | 23,000 |
| Jan 31, 2024 | 46.81 | 46.91 | 46.42 | 46.43 | 46.01 | 29,400 |
| Jan 30, 2024 | 46.56 | 46.89 | 46.52 | 46.87 | 46.45 | 16,600 |
| Jan 29, 2024 | 46.58 | 46.61 | 46.31 | 46.61 | 46.19 | 49,600 |
| Jan 26, 2024 | 46.68 | 46.80 | 46.48 | 46.57 | 46.15 | 20,300 |
| Jan 25, 2024 | 46.16 | 46.75 | 46.16 | 46.75 | 46.33 | 29,000 |
| Jan 24, 2024 | 46.25 | 46.25 | 45.75 | 45.75 | 45.34 | 50,400 |
| Jan 23, 2024 | 46.07 | 46.17 | 45.92 | 46.14 | 45.72 | 28,300 |
| Jan 22, 2024 | 45.95 | 46.19 | 45.94 | 46.11 | 45.69 | 70,000 |
| Jan 19, 2024 | 45.54 | 45.91 | 45.37 | 45.81 | 45.40 | 281,400 |
| Jan 18, 2024 | 45.23 | 45.44 | 45.03 | 45.38 | 44.97 | 12,500 |
| Jan 17, 2024 | 45.29 | 45.49 | 45.12 | 45.23 | 44.82 | 19,200 |
| Jan 16, 2024 | 45.70 | 45.75 | 45.41 | 45.64 | 45.23 | 41,400 |
| Jan 12, 2024 | 45.88 | 46.12 | 45.70 | 45.75 | 45.34 | 37,900 |
| Jan 11, 2024 | 46.07 | 46.07 | 45.62 | 45.80 | 45.39 | 22,100 |
| Jan 10, 2024 | 46.14 | 46.20 | 45.87 | 46.06 | 45.65 | 586,400 |
| Jan 09, 2024 | 46.30 | 46.30 | 46.01 | 46.14 | 45.72 | 28,600 |
| Jan 08, 2024 | 46.09 | 46.44 | 45.88 | 46.44 | 46.02 | 27,400 |
| Jan 05, 2024 | 45.79 | 46.09 | 45.75 | 46.09 | 45.67 | 17,600 |
| Jan 04, 2024 | 46.00 | 46.06 | 45.68 | 45.85 | 45.43 | 40,300 |
| Jan 03, 2024 | 46.29 | 46.34 | 45.98 | 46.01 | 45.60 | 32,300 |
| Jan 02, 2024 | 45.84 | 46.58 | 45.84 | 46.43 | 46.01 | 53,000 |
| Dec 29, 2023 | 46.00 | 46.04 | 45.78 | 46.02 | 45.61 | 11,700 |
| Dec 28, 2023 | 46.06 | 46.17 | 46.00 | 46.10 | 45.68 | 30,200 |
| Dec 27, 2023 | 45.93 | 46.10 | 45.86 | 46.10 | 45.68 | 24,200 |
| Dec 26, 2023 | 45.61 | 45.99 | 45.61 | 45.92 | 45.51 | 22,100 |
| Dec 22, 2023 | 45.48 | 45.80 | 45.48 | 45.59 | 45.18 | 71,500 |
| Dec 21, 2023 | 45.19 | 45.49 | 45.13 | 45.49 | 45.08 | 38,700 |
| Dec 20, 2023 | 45.62 | 45.69 | 44.97 | 44.97 | 44.56 | 34,600 |
| Dec 19, 2023 | 45.18 | 45.61 | 45.18 | 45.61 | 45.20 | 18,200 |
| Dec 18, 2023 | 45.24 | 45.29 | 45.15 | 45.19 | 44.78 | 33,400 |
| Dec 18, 2023 | 0.411 Dividend | |||||
| Dec 15, 2023 | 45.61 | 45.71 | 45.43 | 45.53 | 44.71 | 48,100 |
| Dec 14, 2023 | 45.41 | 45.86 | 45.37 | 45.66 | 44.84 | 39,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.