Skip to main content
Invesco Dow Jones Industrial Average Dividend ETF (DJD)
NYSEARCA: DJD · Real-Time Price · USD
52.35
+0.51 (0.98%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202452.3052.3051.8151.8451.84-0.38%18,629
Sep 24, 202452.0152.3052.0152.0452.040.23%19,620
Sep 23, 202451.9251.9751.8451.9251.92-0.59%14,140
Sep 20, 202451.9052.2351.8552.2351.860.40%11,223
Sep 19, 202452.1352.1551.8652.0251.650.67%20,930
Sep 18, 202451.6951.9551.6051.6751.31-0.12%10,537
Sep 17, 202451.9151.9951.6151.7351.37-0.36%24,151
Sep 16, 202451.6651.9251.6351.9251.551.11%18,437
Sep 13, 202451.0451.3851.0451.3650.990.85%15,845
Sep 12, 202450.7250.9450.5950.9250.560.33%10,221
Sep 11, 202450.5850.7549.8450.7550.390.22%5,596
Sep 10, 202450.5150.6450.2950.6450.280.01%11,773
Sep 9, 202450.2750.8750.2750.6350.271.14%7,058
Sep 6, 202450.6250.8550.0550.0749.71-0.86%23,119
Sep 5, 202450.9250.9250.4150.5050.14-0.78%11,998
Sep 4, 202451.0751.2150.7450.9050.53-0.25%13,548
Sep 3, 202451.2951.4551.0051.0350.66-1.18%10,895
Aug 30, 202451.2951.6451.1051.6451.270.65%7,246
Aug 29, 202451.1051.3650.9151.3050.940.74%8,445
Aug 28, 202450.9151.0850.6950.9250.56-0.18%13,756
Aug 27, 202451.0151.1250.9451.0250.650.09%14,811
Aug 26, 202450.8051.1550.8050.9750.610.45%20,627
Aug 23, 202450.3650.7450.3650.7450.381.14%11,852
Aug 22, 202450.4750.4750.0950.1749.81-0.36%16,055
Aug 21, 202450.2450.3850.1250.3549.990.42%16,847
Aug 20, 202450.0450.1750.0450.1449.780.04%7,055
Aug 19, 202449.9550.1749.9550.1249.760.42%15,063
Aug 16, 202449.5849.9349.5849.9149.560.48%18,604
Aug 15, 202449.7049.8049.5449.6749.320.99%11,987
Aug 14, 202448.8149.2448.8149.1848.830.54%8,471
Aug 13, 202448.6548.9248.4548.9248.570.84%17,333
Aug 12, 202448.9148.9148.4348.5148.17-0.61%14,466
Aug 9, 202448.6948.9148.6448.8148.46-0.10%10,668
Aug 8, 202448.1848.8648.1848.8648.511.66%6,590
Aug 7, 202448.5848.8348.0648.0647.72-0.70%11,105
Aug 6, 202448.0348.8448.0348.4048.060.88%19,382
Aug 5, 202447.9948.2447.7747.9847.64-2.21%39,694
Aug 2, 202449.4149.4548.6949.0748.72-1.18%16,619
Aug 1, 202450.1250.1249.4249.6549.30-0.80%24,927
Jul 31, 202449.9950.3949.8950.0549.690.24%28,934
Jul 30, 202449.6349.9849.6349.9349.580.45%7,737
Jul 29, 202449.9449.9449.5549.7149.35-0.29%13,151
Jul 26, 202448.9349.8548.9349.8549.492.96%41,775
Jul 25, 202448.0648.7848.0648.4248.070.40%51,456
Jul 24, 202448.3248.4848.1048.2347.88-0.22%8,234
Jul 23, 202448.4248.5448.3248.3347.99-0.49%18,674
Jul 22, 202448.6448.6548.2548.5748.22-0.24%12,790
Jul 19, 202449.1149.1448.6848.6948.34-1.04%18,074
Jul 18, 202449.4349.8249.1749.2048.85-0.85%18,341
Jul 17, 202448.9749.6648.9749.6249.271.21%22,800
Jul 16, 202448.4149.0348.4149.0348.681.40%24,268
Jul 15, 202448.5048.5948.3548.3648.010.06%13,707
Jul 12, 202448.1748.6048.1248.3347.980.64%17,632
Jul 11, 202447.7948.1147.6748.0247.680.56%14,534
Jul 10, 202447.2747.7547.2147.7547.411.23%34,254
Jul 9, 202447.2547.4947.1747.1746.83-0.32%19,412
Jul 8, 202447.3847.6147.2347.3246.98-0.02%16,954
Jul 5, 202447.3847.3847.0847.3346.99-0.07%14,084
Jul 3, 202447.2947.4647.2847.3647.030.01%17,496
Jul 2, 202447.2847.3647.1247.3647.020.05%17,944
Jul 1, 202447.3647.8047.2647.3346.99-0.02%28,453
Jun 28, 202447.5047.7147.2147.3447.00-0.38%27,612
Jun 27, 202447.5047.5747.3347.5247.18-0.07%31,212
Jun 26, 202447.5647.5747.3647.5547.21-0.27%12,590
Jun 25, 202447.9248.1447.6147.6847.34-0.95%36,752
Jun 24, 202447.8348.1547.7548.1447.800.48%24,983
Jun 21, 202447.9948.0147.8147.9147.200.33%14,318
Jun 20, 202447.5148.0447.5147.7547.040.32%26,729
Jun 18, 202447.2847.7047.2847.6046.890.47%28,684
Jun 17, 202447.0647.4446.9947.3746.670.39%9,129
Jun 14, 202447.0347.2046.8947.1946.49-0.25%33,794
Jun 13, 202447.2947.3747.1047.3146.61-0.18%32,825
Jun 12, 202447.9147.9147.2447.3946.69-0.33%22,821
Jun 11, 202447.6047.6047.3047.5546.85-0.32%10,636
Jun 10, 202447.7047.7647.4947.7047.000.07%13,859
Jun 7, 202447.6648.0047.5747.6746.97-14,797
Jun 6, 202447.6147.8247.5647.6746.970.07%25,445
Jun 5, 202447.7647.7647.4747.6446.93-0.05%17,540
Jun 4, 202447.3347.7047.3347.6646.960.27%20,083
Jun 3, 202447.9847.9847.3247.5346.83-0.81%34,112
May 31, 202447.1847.9247.1347.9247.211.78%16,462
May 30, 202446.7347.1346.7347.0846.390.58%16,462
May 29, 202446.9446.9746.8046.8146.12-0.94%61,544
May 28, 202447.5047.5047.1647.2546.56-0.66%17,544
May 24, 202447.5647.7147.5447.5746.870.19%11,756
May 23, 202448.0848.0847.4547.4846.78-1.23%32,530
May 22, 202448.2448.3147.9748.0747.36-0.62%13,811
May 21, 202448.4048.5348.3048.3747.66-0.18%13,151
May 20, 202448.7348.7348.4448.4647.74-0.52%11,917
May 17, 202448.6848.7248.5948.7247.990.08%26,551
May 16, 202448.5448.7248.5448.6847.960.37%16,081
May 15, 202448.3348.5048.3248.5047.780.64%11,000
May 14, 202448.1648.2548.0248.1947.480.19%14,812
May 13, 202448.1748.3948.0748.1047.39-0.02%18,377
May 10, 202448.0348.1247.9648.1147.390.56%34,073
May 9, 202447.4747.8747.4747.8447.130.80%12,302
May 8, 202447.1247.4747.1247.4646.760.51%8,867
May 7, 202447.2547.2947.1047.2246.520.22%28,547
May 6, 202447.0747.1546.9847.1246.420.27%23,429
May 3, 202446.9247.1146.8146.9946.300.86%66,836