Stockscreener 앱 받기
52.12
0.11%
-0.0594
시간 외 거래:
52.12
Invesco Dow Jones Industrial Average Dividend Etf 주식 (DJD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-20 | $52.27 | $51.96 | $0.3096 | 8,421.0 | -0.11% |
| 2025-05-19 | $52.18 | $51.81 | $0.3694 | 12,680.0 | +0.36% |
| 2025-05-16 | $52.00 | $51.47 | $0.533 | 17,799.0 | +0.82% |
| 2025-05-15 | $51.56 | $50.73 | $0.835 | 15,710.0 | +1.62% |
| 2025-05-14 | $51.11 | $50.68 | $0.43 | 13,425.0 | -0.68% |
| 2025-05-13 | $51.39 | $51.08 | $0.309 | 21,473.0 | -0.74% |
| 2025-05-12 | $51.51 | $51.21 | $0.2999 | 21,999.0 | +1.91% |
| 2025-05-09 | $50.81 | $50.48 | $0.3255 | 9,840.0 | -0.41% |
| 2025-05-08 | $51.18 | $50.71 | $0.4739 | 20,233.0 | -0.02% |
| 2025-05-07 | $50.92 | $50.46 | $0.4628 | 15,373.0 | +0.85% |
| 2025-05-06 | $50.67 | $50.24 | $0.428 | 11,570.0 | -0.81% |
| 2025-05-05 | $50.90 | $50.40 | $0.50 | 16,002.0 | -0.29% |
| 2025-05-02 | $50.94 | $50.57 | $0.37 | 11,419.0 | +1.20% |
| 2025-05-01 | $50.59 | $50.22 | $0.37 | 22,535.0 | -0.72% |
| 2025-04-30 | $50.62 | $49.78 | $0.8392 | 12,733.0 | +0.49% |
| 2025-04-29 | $50.42 | $49.85 | $0.57 | 20,785.0 | +0.78% |
| 2025-04-28 | $50.02 | $49.60 | $0.415 | 12,921.0 | +0.67% |
| 2025-04-25 | $49.69 | $49.21 | $0.48 | 36,114.0 | -0.30% |
| 2025-04-24 | $49.84 | $49.13 | $0.7095 | 17,255.0 | +0.47% |
| 2025-04-23 | $50.20 | $49.34 | $0.86 | 19,012.0 | +0.21% |
| 2025-04-22 | $49.62 | $48.76 | $0.86 | 15,667.0 | +2.08% |
Invesco Dow Jones Industrial Average Dividend Etf 주식 (DJD) 연도별 가격 이력
이 심층 분석에서는 Invesco Dow Jones Industrial Average Dividend Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DJD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco Dow Jones Industrial Average Dividend Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco Dow Jones Industrial Average Dividend Etf 주식 (DJD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $52.27 | $50.22 | $2.05 | 226,900.0 | +2.97% |
| 2025-04 | $52.86 | $46.64 | $6.22 | 727,193.0 | -4.19% |
| 2025-03 | $54.84 | $51.67 | $3.17 | 622,680.0 | -3.03% |
| 2025-02 | $54.50 | $52.50 | $2.00 | 390,934.0 | +2.35% |
| 2025-01 | $53.88 | $50.10 | $3.78 | 536,618.0 | +4.96% |
Invesco Dow Jones Industrial Average Dividend Etf 주식 (DJD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $54.11 | $50.33 | $3.78 | 392,046.0 | -6.54% |
| 2024-11 | $54.38 | $50.54 | $3.84 | 425,244.0 | +6.43% |
| 2024-10 | $53.30 | $50.82 | $2.48 | 350,777.0 | -3.18% |
| 2024-09 | $52.71 | $49.84 | $2.87 | 307,907.0 | +1.85% |
| 2024-08 | $51.64 | $47.77 | $3.87 | 331,573.0 | +3.17% |
| 2024-07 | $50.38 | $47.08 | $3.31 | 460,487.0 | +5.72% |
| 2024-06 | $48.15 | $46.89 | $1.26 | 437,895.0 | -1.21% |
| 2024-05 | $48.73 | $46.41 | $2.32 | 488,531.0 | +3.05% |
| 2024-04 | $48.13 | $45.82 | $2.31 | 447,784.0 | -3.23% |
| 2024-03 | $48.12 | $46.63 | $1.49 | 389,465.0 | +2.87% |
| 2024-02 | $47.25 | $45.55 | $1.70 | 402,044.0 | +0.60% |
| 2024-01 | $46.91 | $45.03 | $1.88 | 1,493,227.0 | +0.89% |
Invesco Dow Jones Industrial Average Dividend Etf 주식 (DJD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $46.17 | $43.26 | $2.91 | 657,439.0 | +6.21% |
| 2023-11 | $43.33 | $40.52 | $2.81 | 2,006,613.0 | +6.36% |
| 2023-10 | $41.65 | $39.79 | $1.87 | 764,457.0 | -1.47% |
| 2023-09 | $43.86 | $40.88 | $2.98 | 372,265.0 | -5.10% |
| 2023-08 | $44.18 | $42.43 | $1.75 | 1,006,915.0 | -0.97% |
| 2023-07 | $44.21 | $41.90 | $2.31 | 755,469.0 | +3.09% |
| 2023-06 | $43.71 | $40.94 | $2.77 | 1,038,679.0 | +3.64% |
| 2023-05 | $43.65 | $40.78 | $2.87 | 848,312.0 | -5.31% |
| 2023-04 | $43.99 | $42.41 | $1.58 | 848,522.0 | +1.66% |
| 2023-03 | $43.56 | $40.75 | $2.81 | 767,537.0 | +0.12% |
| 2023-02 | $44.83 | $42.57 | $2.26 | 1,185,322.0 | -3.89% |
| 2023-01 | $45.75 | $43.51 | $2.24 | 1,149,611.0 | +1.83% |
0.20%
0.48%
자본화:
|
볼륨(24시간):