Historical Data: DIA
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-05-30 | 422.16 | 424.27 | 419.51 | 422.85 | 2870000 | 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% |
| >>> | 2025-04-07 | 371.38 | 392.21 | 366.32 | 379.57 | 12720000 | -0.95% |
| >>> | 2025-04-04 | 394.93 | 396.65 | 382.68 | 383.22 | 8670000 | -5.43% |
| >>> | 2025-04-03 | 410.92 | 411.61 | 405.00 | 405.22 | 7440000 | -3.98% |
| >>> | 2025-04-02 | 416.37 | 423.65 | 416.18 | 422.03 | 2300000 | 0.58% |
| >>> | 2025-04-01 | 418.41 | 421.28 | 415.00 | 419.59 | 2380000 | -0.07% |
| >>> | 2025-03-31 | 412.20 | 421.36 | 411.44 | 419.88 | 2990000 | 1.02% |
| >>> | 2025-03-28 | 421.98 | 422.38 | 415.20 | 415.62 | 2600000 | -1.73% |
| >>> | 2025-03-27 | 423.68 | 425.09 | 421.46 | 422.94 | 1650000 | -0.3% |
| >>> | 2025-03-26 | 426.33 | 428.14 | 423.14 | 424.23 | 2440000 | -0.37% |
| >>> | 2025-03-25 | 426.32 | 426.84 | 424.36 | 425.82 | 4000000 | 0.08% |
| >>> | 2025-03-24 | 423.35 | 426.23 | 422.79 | 425.49 | 2470000 | 1.4% |
| >>> | 2025-03-21 | 416.05 | 420.01 | 414.19 | 419.62 | 2490000 | -0.12% |
| >>> | 2025-03-20 | 417.92 | 423.14 | 417.64 | 420.12 | 1650000 | -0.07% |
| >>> | 2025-03-19 | 417.61 | 422.49 | 416.80 | 420.42 | 1810000 | 0.93% |
| >>> | 2025-03-18 | 418.42 | 418.67 | 414.88 | 416.53 | 1840000 | -0.64% |
| >>> | 2025-03-17 | 414.94 | 420.78 | 414.84 | 419.21 | 2140000 | 0.93% |
| >>> | 2025-03-14 | 410.83 | 415.91 | 409.91 | 415.36 | 2420000 | 1.61% |
| >>> | 2025-03-13 | 413.35 | 414.19 | 407.25 | 408.78 | 2560000 | -1.25% |
| >>> | 2025-03-12 | 416.96 | 417.57 | 410.56 | 413.95 | 2960000 | -0.19% |
| >>> | 2025-03-11 | 418.47 | 419.03 | 412.25 | 414.74 | 3890000 | -1.13% |
| >>> | 2025-03-10 | 423.39 | 426.05 | 416.62 | 419.49 | 3440000 | -2.05% |
| >>> | 2025-03-07 | 424.10 | 429.32 | 421.98 | 428.26 | 3720000 | 0.55% |
| >>> | 2025-03-06 | 426.17 | 430.12 | 424.04 | 425.90 | 2820000 | -1.06% |
| >>> | 2025-03-05 | 425.21 | 431.60 | 424.45 | 430.47 | 3020000 | 1.15% |
| >>> | 2025-03-04 | 429.68 | 431.09 | 423.85 | 425.57 | 3590000 | -1.51% |
| >>> | 2025-03-03 | 439.54 | 440.69 | 429.48 | 432.09 | 3930000 | -1.43% |
| >>> | 2025-02-28 | 433.06 | 438.82 | 431.02 | 438.37 | 3250000 | 1.39% |
| >>> | 2025-02-27 | 434.44 | 438.75 | 432.10 | 432.35 | 3300000 | -0.46% |
| >>> | 2025-02-26 | 436.44 | 438.52 | 433.00 | 434.34 | 2430000 | -0.41% |
| >>> | 2025-02-25 | 435.54 | 437.54 | 432.65 | 436.13 | 2950000 | 0.37% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice