Yahoo

Mail

UK markets open in 53 minutes

NIKKEI 225
37,560.68
+122.07(+0.33%)
HANG SENG
16,811.68
+299.99(+1.82%)
CRUDE OIL
83.02
+0.17(+0.21%)
GOLD FUTURES
2,320.80
-25.60(-1.09%)
DOW
38,239.98
+253.58(+0.67%)
Bitcoin GBP
54,016.05
+217.54(+0.40%)

Stock

Trending tickers

Tesla, Nvidia, Tencent, Fresnillo

Invesco Dow Jones Industrial Avg Div ETF (DJD)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

46.58

+0.07

(+0.15%)

At close: 03:59PM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Apr 2024	46.74	46.83	46.36	46.58	46.58	23,100
19 Apr 2024	46.12	46.51	46.12	46.51	46.51	20,300
18 Apr 2024	46.15	46.22	45.96	46.12	46.12	13,600
17 Apr 2024	46.09	46.24	45.82	46.02	46.02	11,600
16 Apr 2024	46.21	46.26	45.92	46.00	46.00	28,800
15 Apr 2024	46.72	46.82	46.07	46.16	46.16	21,300
12 Apr 2024	46.61	46.69	46.16	46.20	46.20	13,300
11 Apr 2024	47.11	47.11	46.71	46.87	46.87	16,600
10 Apr 2024	46.98	47.05	46.70	46.99	46.99	52,600
09 Apr 2024	47.39	47.43	47.05	47.36	47.36	9,200
08 Apr 2024	47.30	47.46	47.25	47.27	47.27	12,300
05 Apr 2024	47.11	47.47	47.01	47.30	47.30	18,800
04 Apr 2024	48.03	48.08	47.11	47.20	47.20	14,600
03 Apr 2024	47.77	47.94	47.76	47.77	47.77	7,700
02 Apr 2024	47.90	47.96	47.67	47.85	47.85	13,700
01 Apr 2024	48.13	48.13	47.82	48.08	48.08	38,200
28 Mar 2024	48.06	48.12	47.92	48.05	48.05	14,200
27 Mar 2024	47.40	47.89	47.40	47.89	47.89	20,100
26 Mar 2024	47.38	47.38	47.15	47.15	47.15	16,600
25 Mar 2024	47.43	47.43	47.22	47.27	47.27	18,500
22 Mar 2024	47.81	47.81	47.40	47.42	47.42	29,300
21 Mar 2024	47.57	47.88	47.57	47.72	47.72	16,800
20 Mar 2024	46.92	47.52	46.92	47.44	47.44	24,500
19 Mar 2024	46.80	47.02	46.80	47.01	47.01	12,900
18 Mar 2024	46.81	46.90	46.76	46.77	46.77	38,300
18 Mar 2024	0.425 Dividend
15 Mar 2024	47.23	47.31	47.10	47.17	46.74	11,400
14 Mar 2024	47.55	47.55	47.06	47.30	46.87	20,600
13 Mar 2024	47.55	47.77	47.54	47.64	47.21	16,500
12 Mar 2024	47.29	47.49	47.14	47.42	46.99	25,200
11 Mar 2024	46.82	47.02	46.69	46.98	46.56	10,900
08 Mar 2024	46.71	47.04	46.71	46.76	46.34	28,700
07 Mar 2024	47.11	47.11	46.80	46.88	46.46	23,400
06 Mar 2024	46.96	47.11	46.74	46.88	46.46	17,500
05 Mar 2024	46.89	47.02	46.67	46.78	46.36	10,200
04 Mar 2024	46.63	46.98	46.63	46.90	46.47	19,600
01 Mar 2024	46.64	46.84	46.63	46.81	46.38	11,400
29 Feb 2024	46.79	46.85	46.56	46.71	46.29	15,000
28 Feb 2024	46.63	46.69	46.55	46.68	46.26	9,000
27 Feb 2024	46.70	46.70	46.51	46.69	46.27	12,100
26 Feb 2024	47.00	47.01	46.67	46.70	46.28	9,700
23 Feb 2024	46.91	47.25	46.91	47.05	46.63	23,000
22 Feb 2024	46.65	46.91	46.52	46.85	46.43	19,000
21 Feb 2024	46.42	46.61	46.34	46.61	46.19	21,200
20 Feb 2024	46.38	46.70	46.38	46.59	46.17	13,600
16 Feb 2024	46.50	46.70	46.37	46.47	46.05	9,600
15 Feb 2024	46.03	46.70	46.03	46.70	46.28	20,800
14 Feb 2024	46.05	46.09	45.83	45.95	45.54	14,500
13 Feb 2024	46.27	46.36	45.55	45.84	45.43	20,300
12 Feb 2024	46.26	46.65	46.20	46.62	46.20	16,900
09 Feb 2024	46.34	46.34	46.04	46.19	45.77	30,000
08 Feb 2024	46.38	46.38	46.13	46.38	45.96	21,100
07 Feb 2024	46.74	46.74	46.40	46.40	45.98	19,700
06 Feb 2024	46.32	46.65	46.32	46.57	46.15	49,600
05 Feb 2024	46.63	46.63	46.18	46.29	45.87	29,000
02 Feb 2024	46.75	46.99	46.54	46.76	46.34	26,000
01 Feb 2024	46.39	46.90	46.33	46.89	46.47	23,000
31 Jan 2024	46.81	46.91	46.42	46.43	46.01	29,400
30 Jan 2024	46.56	46.89	46.52	46.87	46.45	16,600
29 Jan 2024	46.58	46.61	46.31	46.61	46.19	49,600
26 Jan 2024	46.68	46.80	46.48	46.57	46.15	20,300
25 Jan 2024	46.16	46.75	46.16	46.75	46.33	29,000
24 Jan 2024	46.25	46.25	45.75	45.75	45.34	50,400
23 Jan 2024	46.07	46.17	45.92	46.14	45.72	28,300
22 Jan 2024	45.95	46.19	45.94	46.11	45.69	70,000
19 Jan 2024	45.54	45.91	45.37	45.81	45.40	281,400
18 Jan 2024	45.23	45.44	45.03	45.38	44.97	12,500
17 Jan 2024	45.29	45.49	45.12	45.23	44.82	19,200
16 Jan 2024	45.70	45.75	45.41	45.64	45.23	41,400
12 Jan 2024	45.88	46.12	45.70	45.75	45.34	37,900
11 Jan 2024	46.07	46.07	45.62	45.80	45.39	22,100
10 Jan 2024	46.14	46.20	45.87	46.06	45.65	586,400
09 Jan 2024	46.30	46.30	46.01	46.14	45.72	28,600
08 Jan 2024	46.09	46.44	45.88	46.44	46.02	27,400
05 Jan 2024	45.79	46.09	45.75	46.09	45.67	17,600
04 Jan 2024	46.00	46.06	45.68	45.85	45.43	40,300
03 Jan 2024	46.29	46.34	45.98	46.01	45.60	32,300
02 Jan 2024	45.84	46.58	45.84	46.43	46.01	53,000
29 Dec 2023	46.00	46.04	45.78	46.02	45.61	11,700
28 Dec 2023	46.06	46.17	46.00	46.10	45.68	30,200
27 Dec 2023	45.93	46.10	45.86	46.10	45.68	24,200
26 Dec 2023	45.61	45.99	45.61	45.92	45.51	22,100
22 Dec 2023	45.48	45.80	45.48	45.59	45.18	71,500
21 Dec 2023	45.19	45.49	45.13	45.49	45.08	38,700
20 Dec 2023	45.62	45.69	44.97	44.97	44.56	34,600
19 Dec 2023	45.18	45.61	45.18	45.61	45.20	18,200
18 Dec 2023	45.24	45.29	45.15	45.19	44.78	33,400
18 Dec 2023	0.411 Dividend
15 Dec 2023	45.61	45.71	45.43	45.53	44.71	48,100
14 Dec 2023	45.41	45.86	45.37	45.66	44.84	39,300
13 Dec 2023	44.31	45.15	44.11	45.12	44.31	34,800
12 Dec 2023	44.39	44.46	44.16	44.32	43.52	42,800
11 Dec 2023	44.32	44.43	44.19	44.32	43.53	36,800
08 Dec 2023	44.13	44.29	43.94	44.14	43.35	29,700
07 Dec 2023	43.83	44.20	43.74	44.09	43.30	31,500
06 Dec 2023	43.71	43.92	43.68	43.76	42.97	18,700
05 Dec 2023	43.73	43.74	43.62	43.71	42.93	50,200
04 Dec 2023	43.71	44.00	43.71	43.88	43.09	18,500
01 Dec 2023	43.27	43.82	43.26	43.81	43.03	22,600
30 Nov 2023	43.05	43.33	42.94	43.33	42.55	46,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,560.68+122.07(+0.33%)

HANG SENG16,811.68+299.99(+1.82%)

CRUDE OIL83.02+0.17(+0.21%)

GOLD FUTURES2,320.80-25.60(-1.09%)

DOW38,239.98+253.58(+0.67%)

Bitcoin GBP54,016.05+217.54(+0.40%)

Trending tickers

Invesco Dow Jones Industrial Avg Div ETF (DJD)

NIKKEI 225
37,560.68
+122.07(+0.33%)

HANG SENG
16,811.68
+299.99(+1.82%)

CRUDE OIL
83.02
+0.17(+0.21%)

GOLD FUTURES
2,320.80
-25.60(-1.09%)

DOW
38,239.98
+253.58(+0.67%)

Bitcoin GBP
54,016.05
+217.54(+0.40%)