Historical Data: DIA
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-07-15 | 444.58 | 445.17 | 440.14 | 440.15 | 3765779 | -1.0% |
| >>> | 2025-07-14 | 443.11 | 444.76 | 442.48 | 444.58 | 2244700 | 0.23% |
| >>> | 2025-07-11 | 443.67 | 444.46 | 442.76 | 443.57 | 3341900 | -0.66% |
| >>> | 2025-07-10 | 444.38 | 447.81 | 443.70 | 446.50 | 2270000 | 0.45% |
| >>> | 2025-07-09 | 444.39 | 445.60 | 442.28 | 444.52 | 3250000 | 0.48% |
| >>> | 2025-07-08 | 443.69 | 444.38 | 442.05 | 442.38 | 3560000 | -0.36% |
| >>> | 2025-07-07 | 447.38 | 447.84 | 441.56 | 444.00 | 3660000 | -0.91% |
| >>> | 2025-07-03 | 445.67 | 448.86 | 445.57 | 448.09 | 2810000 | 0.76% |
| >>> | 2025-07-02 | 444.68 | 445.40 | 443.37 | 444.71 | 3140000 | -0.04% |
| >>> | 2025-07-01 | 440.19 | 445.97 | 440.00 | 444.89 | 4520000 | 0.96% |
| >>> | 2025-06-30 | 440.45 | 441.26 | 438.66 | 440.65 | 2830000 | 0.61% |
| >>> | 2025-06-27 | 435.15 | 439.56 | 435.10 | 438.00 | 3620000 | 0.94% |
| >>> | 2025-06-26 | 430.82 | 434.19 | 430.80 | 433.93 | 2440000 | 0.95% |
| >>> | 2025-06-25 | 430.75 | 430.91 | 428.51 | 429.86 | 3270000 | -0.22% |
| >>> | 2025-06-24 | 428.53 | 431.73 | 427.68 | 430.79 | 4960000 | 1.19% |
| >>> | 2025-06-23 | 422.00 | 425.96 | 419.62 | 425.72 | 4310000 | 0.94% |
| >>> | 2025-06-20 | 423.37 | 424.15 | 420.72 | 421.76 | 3810000 | -0.26% |
| >>> | 2025-06-18 | 423.67 | 426.21 | 422.23 | 422.84 | 2790000 | -0.06% |
| >>> | 2025-06-17 | 424.46 | 426.42 | 422.36 | 423.11 | 2450000 | -0.74% |
| >>> | 2025-06-16 | 425.05 | 428.20 | 424.88 | 426.28 | 3180000 | 0.82% |
| >>> | 2025-06-13 | 426.11 | 426.92 | 421.60 | 422.81 | 4830000 | -1.78% |
| >>> | 2025-06-12 | 428.20 | 430.55 | 426.97 | 430.49 | 2590000 | 0.21% |
| >>> | 2025-06-11 | 429.86 | 432.06 | 428.17 | 429.60 | 3020000 | -0.0% |
| >>> | 2025-06-10 | 428.27 | 430.10 | 427.87 | 429.61 | 2020000 | 0.29% |
| >>> | 2025-06-09 | 428.52 | 429.72 | 426.43 | 428.36 | 2680000 | -0.0% |
| >>> | 2025-06-06 | 427.78 | 430.09 | 426.55 | 428.38 | 3080000 | 1.04% |
| >>> | 2025-06-05 | 425.95 | 426.82 | 422.86 | 423.97 | 3050000 | -0.23% |
| >>> | 2025-06-04 | 426.38 | 427.16 | 424.86 | 424.94 | 2160000 | -0.25% |
| >>> | 2025-06-03 | 423.07 | 426.37 | 422.47 | 426.01 | 2330000 | 0.54% |
| >>> | 2025-06-02 | 421.31 | 423.85 | 419.08 | 423.71 | 2640000 | 0.2% |
| >>> | 2025-05-30 | 422.16 | 424.27 | 419.51 | 422.85 | 2960000 | 0.09% |
| >>> | 2025-05-29 | 422.46 | 423.02 | 418.58 | 422.46 | 2750000 | 0.25% |
| >>> | 2025-05-28 | 423.73 | 424.83 | 420.74 | 421.42 | 1790000 | -0.57% |
| >>> | 2025-05-27 | 420.70 | 423.86 | 419.19 | 423.85 | 3130000 | 1.81% |
| >>> | 2025-05-23 | 413.94 | 418.17 | 413.83 | 416.33 | 3120000 | -0.59% |
| >>> | 2025-05-22 | 417.87 | 421.15 | 417.37 | 418.82 | 2640000 | 0.02% |
| >>> | 2025-05-21 | 423.09 | 424.57 | 418.09 | 418.75 | 3620000 | -1.93% |
| >>> | 2025-05-20 | 427.40 | 428.20 | 425.03 | 426.97 | 1970000 | -0.25% |
| >>> | 2025-05-19 | 423.70 | 428.66 | 423.63 | 428.04 | 3120000 | 0.35% |
| >>> | 2025-05-16 | 423.74 | 426.78 | 422.50 | 426.55 | 2430000 | 0.72% |
| >>> | 2025-05-15 | 418.54 | 423.68 | 418.49 | 423.48 | 3930000 | 0.7% |
| >>> | 2025-05-14 | 422.08 | 422.66 | 419.61 | 420.55 | 3060000 | -0.23% |
| >>> | 2025-05-13 | 422.68 | 423.99 | 421.42 | 421.51 | 3020000 | -0.64% |
| >>> | 2025-05-12 | 422.96 | 424.30 | 421.09 | 424.23 | 2400000 | 2.86% |
| >>> | 2025-05-09 | 414.44 | 415.17 | 411.57 | 412.42 | 1790000 | -0.35% |
| >>> | 2025-05-08 | 413.10 | 417.75 | 411.57 | 413.88 | 2000000 | 0.69% |
| >>> | 2025-05-07 | 409.86 | 412.80 | 408.15 | 411.05 | 2420000 | 0.69% |
| >>> | 2025-05-06 | 408.47 | 411.74 | 407.51 | 408.24 | 1750000 | -0.98% |
| >>> | 2025-05-05 | 410.82 | 414.44 | 410.46 | 412.26 | 3870000 | -0.19% |
| >>> | 2025-05-02 | 411.78 | 413.87 | 410.33 | 413.04 | 2280000 | 1.38% |
| >>> | 2025-05-01 | 408.55 | 410.93 | 407.02 | 407.42 | 1920000 | 0.27% |
| >>> | 2025-04-30 | 402.43 | 407.78 | 397.41 | 406.34 | 2490000 | 0.28% |
| >>> | 2025-04-29 | 402.40 | 406.32 | 402.20 | 405.21 | 1890000 | 0.73% |
| >>> | 2025-04-28 | 401.80 | 404.17 | 398.72 | 402.27 | 1530000 | 0.31% |
| >>> | 2025-04-25 | 399.88 | 401.37 | 397.14 | 401.02 | 1790000 | 0.01% |
| >>> | 2025-04-24 | 395.51 | 401.68 | 393.80 | 400.98 | 4010000 | 1.28% |
| >>> | 2025-04-23 | 399.29 | 403.75 | 394.90 | 395.91 | 4050000 | 1.03% |
| >>> | 2025-04-22 | 386.07 | 392.66 | 385.20 | 391.87 | 3310000 | 2.69% |
| >>> | 2025-04-21 | 388.46 | 388.70 | 378.35 | 381.62 | 2880000 | -2.49% |
| >>> | 2025-04-17 | 391.48 | 394.42 | 389.51 | 391.36 | 4540000 | -1.36% |
| >>> | 2025-04-16 | 402.31 | 404.29 | 394.04 | 396.77 | 3000000 | -1.72% |
| >>> | 2025-04-15 | 405.79 | 408.02 | 403.53 | 403.71 | 2390000 | -0.42% |
| >>> | 2025-04-14 | 407.48 | 407.86 | 401.71 | 405.42 | 2290000 | 0.87% |
| >>> | 2025-04-11 | 394.44 | 404.09 | 392.69 | 401.91 | 3790000 | 1.57% |
| >>> | 2025-04-10 | 399.60 | 400.19 | 384.31 | 395.68 | 6620000 | -2.56% |
| >>> | 2025-04-09 | 372.04 | 407.79 | 372.04 | 406.08 | 9860000 | 7.86% |
| >>> | 2025-04-08 | 393.48 | 394.36 | 371.03 | 376.48 | 7280000 | -0.81% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice