Quantcast

Invesco Dow Jones Industrial Average Dividend ETF Historical Stock Prices

(ETF)
DJD 
$36.22
*  
0.34
0.95%
Get DJD Alerts
*Delayed - data as of Mar. 26, 2019  -  Find a broker to begin trading DJD now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2018 TO 26-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 35.83 36.25 36.0601 36.22 4,839
03/26/2019 36.07 36.25 36.0601 36.22 4,839
03/25/2019 35.89 36.0401 35.8 35.88 16,475
03/22/2019 36.35 36.35 35.8901 36 27,732
03/21/2019 36.16 36.54 36.16 36.4631 12,009
03/20/2019 36.18 36.3752 36.05 36.19 9,117
03/19/2019 36.69 36.69 36.25 36.2778 22,622
03/18/2019 36.51 36.51 36.2001 36.3186 10,636
03/15/2019 36.54 36.57 36.35 36.5119 20,113
03/14/2019 36.49 36.49 36.3005 36.35 79,287
03/13/2019 36.47 36.47 36.2 36.37 12,885
03/12/2019 36.2 36.27 36.1001 36.14 13,947
03/11/2019 35.72 36.135 35.72 36.1074 10,701
03/08/2019 35.41 35.62 35.385 35.54 14,593
03/07/2019 35.92 35.92 35.6545 35.78 13,812
03/06/2019 36.2 36.2 35.935 36.01 11,570
03/05/2019 36.16 36.24 36.14 36.21 8,439
03/04/2019 36.62 36.62 35.95 36.25 91,794
03/01/2019 36.57 36.57 36.24 36.39 7,275
02/28/2019 36.39 36.4399 36.29 36.29 66,097
02/27/2019 36.39 36.49 36.21 36.38 19,965
02/26/2019 36.38 36.5171 36.32 36.51 16,050
02/25/2019 36.58 36.59 36.39 36.46 25,275
02/22/2019 36.19 36.35 36.19 36.31 13,887
02/21/2019 36.06 36.1699 35.96 36.06 44,440
02/20/2019 36.15 36.17 35.94 36.07 36,494
02/19/2019 36.03 36.28 36 36.1285 22,439
02/15/2019 35.9 36.08 35.7206 36.08 11,402
02/14/2019 35.64 35.67 35.38 35.55 22,932
02/13/2019 35.52 35.78 35.52 35.65 43,700
02/12/2019 35.51 35.51 35.259 35.4155 89,668
02/11/2019 35.25 35.25 34.95 35.05 16,113
02/08/2019 34.99 35.01 34.7503 35.01 8,784
02/07/2019 35.26 35.26 34.82 35 25,020
02/06/2019 35.45 35.45 35.2623 35.32 22,697
02/05/2019 35.48 35.48 35.1653 35.25 43,481
02/04/2019 35.11 35.18 34.8657 35.07 34,532
02/01/2019 35.32 35.32 34.89 35.1 2,035,325
01/31/2019 34.66 34.99 34.57 34.99 24,492
01/30/2019 34.62 34.79 34.34 34.67 35,277
01/29/2019 34.39 34.45 34.24 34.3073 337,835
01/28/2019 34.33 34.33 34 34.229 26,782
01/25/2019 34.82 34.82 34.4701 34.53 84,996
01/24/2019 34.69 34.69 34.3479 34.57 53,126
01/23/2019 34.84 34.84 34.2912 34.6041 16,439
01/22/2019 34.59 34.59 34.0674 34.34 134,974
01/18/2019 34.71 34.77 34.347 34.76 56,115
01/17/2019 34.06 34.32 33.9 34.32 66,918
01/16/2019 34.16 34.17 33.96 34.1 21,670
01/15/2019 33.9 34.17 33.8562 34.17 40,283
01/14/2019 33.95 33.96 33.7401 33.95 46,916
01/11/2019 34.09 34.12 33.75 34.12 30,135
01/10/2019 33.98 34.11 33.68 34.11 135,553
01/09/2019 34.23 34.23 33.83 33.98 80,942
01/08/2019 34.12 34.12 33.61 33.96 117,365
01/07/2019 33.57 33.7512 33.34 33.6 589,185
01/04/2019 33 33.5871 32.8781 33.34 71,298
01/03/2019 32.8101 32.8101 32.5137 32.56 2,286,912
01/02/2019 32.8853 33.34 32.8853 33.1905 54,897
12/31/2018 33.18 33.28 32.93 33.28 21,424
12/28/2018 33.46 33.46 32.752 32.77 11,831
12/27/2018 32.34 32.8171 31.76 32.8171 47,170
12/26/2018 31.58 32.5085 31.58 32.5085 5,205
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for DJD



Research Brokers before you trade

Want to trade FX?

Smart Portfolio