Stockscreener 앱 받기
53.58
0.52%
0.279
시장 영업 전:
55.00
1.4179
+2.65%
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 |
|---|---|---|---|---|---|
| 2025-08-08 | $53.70 | $53.35 | $0.35 | 13,366.0 | +0.52% |
| 2025-08-07 | $53.64 | $53.07 | $0.57 | 44,293.0 | -0.09% |
| 2025-08-06 | $53.51 | $53.32 | $0.19 | 9,709.0 | +0.02% |
| 2025-08-05 | $53.47 | $53.32 | $0.1527 | 17,103.0 | -0.19% |
| 2025-08-04 | $53.44 | $52.92 | $0.5196 | 28,724.0 | +1.10% |
| 2025-08-01 | $52.98 | $52.67 | $0.3105 | 13,929.0 | -0.40% |
| 2025-07-31 | $53.63 | $53.06 | $0.5734 | 15,490.0 | -1.06% |
| 2025-07-30 | $54.00 | $53.44 | $0.5591 | 11,245.0 | -0.66% |
| 2025-07-29 | $54.02 | $53.79 | $0.2321 | 14,544.0 | +0.13% |
| 2025-07-28 | $54.15 | $53.92 | $0.225 | 9,547.0 | -0.44% |
| 2025-07-25 | $54.17 | $53.90 | $0.2767 | 7,045.0 | +0.25% |
| 2025-07-24 | $54.16 | $53.95 | $0.2092 | 18,304.0 | -0.67% |
| 2025-07-23 | $54.40 | $54.28 | $0.1149 | 7,231.0 | +0.81% |
| 2025-07-22 | $53.96 | $53.51 | $0.45 | 3,750.0 | +0.89% |
| 2025-07-21 | $53.83 | $53.45 | $0.38 | 12,083.0 | +0.43% |
| 2025-07-18 | $53.82 | $53.13 | $0.6858 | 14,405.0 | -0.61% |
| 2025-07-17 | $53.58 | $53.20 | $0.3841 | 30,360.0 | +0.58% |
| 2025-07-16 | $53.30 | $52.87 | $0.4304 | 15,730.0 | +0.54% |
| 2025-07-15 | $53.43 | $52.93 | $0.50 | 18,612.0 | -1.00% |
| 2025-07-14 | $53.57 | $53.37 | $0.20 | 8,890.0 | -0.12% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $53.70 | $52.67 | $1.03 | 140,490.0 | +0.97% |
| 2025-07 | $54.40 | $52.87 | $1.52 | 300,176.0 | -0.23% |
| 2025-06 | $53.19 | $51.30 | $1.89 | 386,728.0 | +2.56% |
| 2025-05 | $52.27 | $50.22 | $2.05 | 318,853.0 | +2.46% |
| 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% |
0.63%
0.02%
자본화:
|
볼륨(24시간):