NYSEARCA:DJD
Invesco Dow Jones Industrial Average ETF Price (Quote)
$46.59
+0.0200 (+0.0429%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.82 | $48.08 | Thursday, 2nd May 2024 DJD stock ended at $46.59. This is 0.0429% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0.690% from a day low at $46.41 to a day high of $46.73. |
| 90 days | $45.55 | $48.13 | |
| 52 weeks | $39.79 | $48.13 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $46.73 | $46.73 | $46.41 | $46.59 | 21 392 |
| May 01, 2024 | $46.52 | $47.00 | $46.50 | $46.57 | 11 411 |
| Apr 30, 2024 | $46.88 | $46.89 | $46.50 | $46.50 | 11 087 |
| Apr 29, 2024 | $46.59 | $46.85 | $46.59 | $46.80 | 25 198 |
| Apr 26, 2024 | $46.44 | $46.70 | $46.44 | $46.63 | 8 969 |
| Apr 25, 2024 | $46.51 | $46.64 | $46.29 | $46.51 | 50 224 |
| Apr 24, 2024 | $46.65 | $46.94 | $46.64 | $46.93 | 10 290 |
| Apr 23, 2024 | $46.64 | $47.00 | $46.64 | $46.88 | 26 039 |
| Apr 22, 2024 | $46.74 | $46.83 | $46.36 | $46.58 | 23 085 |
| Apr 19, 2024 | $46.12 | $46.48 | $46.12 | $46.48 | 20 180 |
| Apr 18, 2024 | $46.15 | $46.22 | $45.96 | $46.12 | 13 565 |
| Apr 17, 2024 | $46.09 | $46.24 | $45.82 | $46.02 | 11 645 |
| Apr 16, 2024 | $46.21 | $46.27 | $45.92 | $46.00 | 28 750 |
| Apr 15, 2024 | $46.72 | $46.75 | $46.08 | $46.16 | 21 337 |
| Apr 12, 2024 | $46.61 | $46.69 | $46.17 | $46.20 | 13 338 |
| Apr 11, 2024 | $47.11 | $47.11 | $46.71 | $46.87 | 16 625 |
| Apr 10, 2024 | $46.98 | $47.05 | $46.70 | $46.99 | 52 585 |
| Apr 09, 2024 | $47.39 | $47.43 | $47.05 | $47.32 | 9 235 |
| Apr 08, 2024 | $47.30 | $47.46 | $47.25 | $47.27 | 12 280 |
| Apr 05, 2024 | $47.11 | $47.48 | $47.01 | $47.30 | 18 777 |
| Apr 04, 2024 | $48.03 | $48.08 | $47.11 | $47.20 | 14 591 |
| Apr 03, 2024 | $47.77 | $47.94 | $47.76 | $47.77 | 7 699 |
| Apr 02, 2024 | $47.90 | $47.96 | $47.67 | $47.85 | 13 731 |
| Apr 01, 2024 | $48.13 | $48.13 | $47.83 | $48.08 | 38 182 |
| Mar 28, 2024 | $48.06 | $48.09 | $47.92 | $48.05 | 14 246 |
