Invesco Dow Jones Industr... (DJD)
AMEX: DJD
· Real-Time Price · USD
54.45
0.24 (0.45%)
At close: Aug 19, 2025, 3:59 PM
54.43
-0.03%
After-hours: Aug 19, 2025, 06:13 PM EDT
DJD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 54.22 | 54.34 | 54.15 | 54.21 | 54.19 | 0.06% | 23,084 |
| Aug 15, 2025 | 54.34 | 54.38 | 54.03 | 54.18 | 54.18 | 0.24% | 17,639 |
| Aug 14, 2025 | 54.09 | 54.16 | 53.90 | 54.05 | 54.05 | -0.46% | 51,700 |
| Aug 13, 2025 | 53.93 | 54.36 | 53.93 | 54.30 | 54.30 | 1.12% | 411,350 |
| Aug 12, 2025 | 53.63 | 53.82 | 53.57 | 53.70 | 53.70 | 0.58% | 16,904 |
| Aug 11, 2025 | 53.68 | 53.82 | 53.33 | 53.39 | 53.39 | -0.35% | 8,235 |
| Aug 8, 2025 | 53.35 | 53.70 | 53.35 | 53.58 | 53.58 | 0.53% | 13,400 |
| Aug 7, 2025 | 53.64 | 53.64 | 53.07 | 53.30 | 53.30 | -0.09% | 44,300 |
| Aug 6, 2025 | 53.43 | 53.51 | 53.32 | 53.35 | 53.35 | 0.02% | 9,709 |
| Aug 5, 2025 | 53.36 | 53.47 | 53.32 | 53.34 | 53.34 | -0.19% | 17,300 |
| Aug 4, 2025 | 52.92 | 53.44 | 52.92 | 53.44 | 53.44 | 1.10% | 28,724 |
| Aug 1, 2025 | 52.98 | 52.98 | 52.67 | 52.86 | 52.86 | -0.40% | 13,929 |
| Jul 31, 2025 | 53.36 | 53.63 | 53.06 | 53.07 | 53.07 | -1.06% | 15,534 |
| Jul 30, 2025 | 54.00 | 54.00 | 53.44 | 53.64 | 53.64 | -0.67% | 11,547 |
| Jul 29, 2025 | 53.96 | 54.02 | 53.79 | 54.00 | 54.00 | 0.13% | 14,544 |
| Jul 28, 2025 | 54.08 | 54.15 | 53.92 | 53.93 | 53.93 | -0.44% | 9,547 |
| Jul 25, 2025 | 54.11 | 54.18 | 53.90 | 54.17 | 54.17 | 0.26% | 7,245 |
| Jul 24, 2025 | 54.04 | 54.16 | 53.95 | 54.03 | 54.03 | -0.68% | 18,304 |
| Jul 23, 2025 | 54.15 | 54.40 | 54.08 | 54.40 | 54.40 | 0.82% | 13,134 |
| Jul 22, 2025 | 53.51 | 53.96 | 53.51 | 53.96 | 53.96 | 0.90% | 3,800 |