Historical Data: DIA
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-12-12 | 488.70 | 489.65 | 484.17 | 485.40 | 6881885 | -0.51% |
| >>> | 2025-12-11 | 482.20 | 488.38 | 481.96 | 487.87 | 6972300 | 1.35% |
| >>> | 2025-12-10 | 476.13 | 482.75 | 475.36 | 481.35 | 5476200 | 1.03% |
| >>> | 2025-12-09 | 478.07 | 480.28 | 476.09 | 476.42 | 4266900 | -0.36% |
| >>> | 2025-12-08 | 480.49 | 480.52 | 476.84 | 478.15 | 4427600 | -0.39% |
| >>> | 2025-12-05 | 479.48 | 481.93 | 479.29 | 480.03 | 4596600 | 0.2% |
| >>> | 2025-12-04 | 479.71 | 481.23 | 477.50 | 479.07 | 4003800 | -0.07% |
| >>> | 2025-12-03 | 474.83 | 480.18 | 474.67 | 479.41 | 5994200 | 0.87% |
| >>> | 2025-12-02 | 474.21 | 476.46 | 473.12 | 475.26 | 5233500 | 0.41% |
| >>> | 2025-12-01 | 474.34 | 476.95 | 472.95 | 473.32 | 4413900 | -0.81% |
| >>> | 2025-11-28 | 474.82 | 477.61 | 474.82 | 477.18 | 2281800 | 0.6% |
| >>> | 2025-11-26 | 472.20 | 475.79 | 471.93 | 474.35 | 5689100 | 0.67% |
| >>> | 2025-11-25 | 465.58 | 471.90 | 463.45 | 471.18 | 7203600 | 1.45% |
| >>> | 2025-11-24 | 463.75 | 465.87 | 461.01 | 464.44 | 6206800 | 0.4% |
| >>> | 2025-11-21 | 459.54 | 465.82 | 457.85 | 462.57 | 11821400 | 1.1% |
| >>> | 2025-11-20 | 466.05 | 468.44 | 457.13 | 457.52 | 13414200 | -0.79% |
| >>> | 2025-11-19 | 460.93 | 462.82 | 458.84 | 461.18 | 5833400 | 0.1% |
| >>> | 2025-11-18 | 461.59 | 463.52 | 458.95 | 460.72 | 12817500 | -1.08% |
| >>> | 2025-11-17 | 470.28 | 471.77 | 463.96 | 465.73 | 7599500 | -1.16% |
| >>> | 2025-11-14 | 470.79 | 473.45 | 468.28 | 471.21 | 10940200 | -0.74% |
| >>> | 2025-11-13 | 481.40 | 482.41 | 474.22 | 474.74 | 8722300 | -1.66% |
| >>> | 2025-11-12 | 480.49 | 484.40 | 480.49 | 482.76 | 7066900 | 0.7% |
| >>> | 2025-11-11 | 474.26 | 479.86 | 474.00 | 479.41 | 4839100 | 1.18% |
| >>> | 2025-11-10 | 471.90 | 474.20 | 469.45 | 473.82 | 5636600 | 0.84% |
| >>> | 2025-11-07 | 468.28 | 469.95 | 464.86 | 469.86 | 8604400 | 0.12% |
| >>> | 2025-11-06 | 472.09 | 473.44 | 467.85 | 469.28 | 7125200 | -0.81% |
| >>> | 2025-11-05 | 470.80 | 474.56 | 470.40 | 473.11 | 7030200 | 0.47% |
| >>> | 2025-11-04 | 470.42 | 472.71 | 468.80 | 470.90 | 6013300 | -0.54% |
| >>> | 2025-11-03 | 476.16 | 476.30 | 471.30 | 473.47 | 4858700 | -0.46% |
| >>> | 2025-10-31 | 475.86 | 477.16 | 473.42 | 475.67 | 7990900 | 0.14% |
| >>> | 2025-10-30 | 474.10 | 480.15 | 473.91 | 475.01 | 9338300 | -0.29% |
| >>> | 2025-10-29 | 478.65 | 480.39 | 474.49 | 476.37 | 10006500 | -0.16% |
| >>> | 2025-10-28 | 478.80 | 479.41 | 476.82 | 477.15 | 9435500 | 0.38% |
| >>> | 2025-10-27 | 474.76 | 475.62 | 473.71 | 475.35 | 4720200 | 0.66% |
| >>> | 2025-10-24 | 470.02 | 473.24 | 469.28 | 472.21 | 7228900 | 1.05% |
| >>> | 2025-10-23 | 465.55 | 467.97 | 464.86 | 467.29 | 5144200 | 0.32% |
| >>> | 2025-10-22 | 469.21 | 469.24 | 464.48 | 465.78 | 7604700 | -0.73% |
| >>> | 2025-10-21 | 467.07 | 471.25 | 466.91 | 469.22 | 5951600 | 0.47% |
| >>> | 2025-10-20 | 463.45 | 467.53 | 463.43 | 467.02 | 4556600 | 1.13% |
| >>> | 2025-10-17 | 459.30 | 463.11 | 458.92 | 461.78 | 8439900 | 0.52% |
| >>> | 2025-10-16 | 463.21 | 464.11 | 457.69 | 459.40 | 8149500 | -0.68% |
| >>> | 2025-10-15 | 464.51 | 466.78 | 460.09 | 462.55 | 6187100 | 0.0% |
| >>> | 2025-10-14 | 456.88 | 465.06 | 454.41 | 462.55 | 7827400 | 0.44% |
| >>> | 2025-10-13 | 458.08 | 461.40 | 457.91 | 460.52 | 6272500 | 1.24% |
| >>> | 2025-10-10 | 465.12 | 466.50 | 454.72 | 454.87 | 9309100 | -1.86% |
| >>> | 2025-10-09 | 466.17 | 466.78 | 462.61 | 463.50 | 5411000 | -0.55% |
| >>> | 2025-10-08 | 467.32 | 468.13 | 464.93 | 466.07 | 4621200 | 0.02% |
| >>> | 2025-10-07 | 467.55 | 468.61 | 464.39 | 465.97 | 7368700 | -0.19% |
| >>> | 2025-10-06 | 468.32 | 468.47 | 464.23 | 466.84 | 7405400 | -0.14% |
| >>> | 2025-10-03 | 465.79 | 470.38 | 465.68 | 467.51 | 9693900 | 0.52% |
| >>> | 2025-10-02 | 464.31 | 465.77 | 462.62 | 465.11 | 5458300 | 0.18% |
| >>> | 2025-10-01 | 462.57 | 465.14 | 462.55 | 464.26 | 4551600 | 0.11% |
| >>> | 2025-09-30 | 462.62 | 464.09 | 460.84 | 463.74 | 4253300 | 0.15% |
| >>> | 2025-09-29 | 463.76 | 463.78 | 461.31 | 463.04 | 3752700 | 0.16% |
| >>> | 2025-09-26 | 461.27 | 463.41 | 460.32 | 462.28 | 4167200 | 0.62% |
| >>> | 2025-09-25 | 459.90 | 461.08 | 457.71 | 459.43 | 4767200 | -0.34% |
| >>> | 2025-09-24 | 463.45 | 464.42 | 460.80 | 461.02 | 4588800 | -0.4% |
| >>> | 2025-09-23 | 464.22 | 467.00 | 462.03 | 462.87 | 5904600 | -0.17% |
| >>> | 2025-09-22 | 461.16 | 464.29 | 460.16 | 463.67 | 4074900 | 0.16% |
| >>> | 2025-09-19 | 462.72 | 463.78 | 460.87 | 462.94 | 5871400 | 0.35% |
| >>> | 2025-09-18 | 459.98 | 463.05 | 459.35 | 461.31 | 6681000 | 0.3% |
| >>> | 2025-09-17 | 458.48 | 462.53 | 456.66 | 459.95 | 5998000 | 0.54% |
| >>> | 2025-09-16 | 458.80 | 459.49 | 456.48 | 457.47 | 4526100 | -0.28% |
| >>> | 2025-09-15 | 458.70 | 459.60 | 457.52 | 458.76 | 4862200 | -0.12% |
| >>> | 2025-09-12 | 461.25 | 461.69 | 459.07 | 459.32 | 3784600 | -0.56% |
| >>> | 2025-09-11 | 456.85 | 462.32 | 456.60 | 461.92 | 6352100 | 1.31% |
| >>> | 2025-09-10 | 457.71 | 457.90 | 454.71 | 455.93 | 5412200 | -0.45% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice