Historical Data: DIA
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-01-21 | 436.35 | 440.43 | 436.31 | 440.10 | 2110000 | 1.24% |
| >>> | 2025-01-17 | 434.54 | 436.39 | 433.97 | 434.72 | 2770000 | 0.73% |
| >>> | 2025-01-16 | 432.09 | 432.91 | 430.76 | 431.56 | 2530000 | -0.16% |
| >>> | 2025-01-15 | 431.56 | 433.28 | 430.50 | 432.24 | 4060000 | 1.67% |
| >>> | 2025-01-14 | 424.88 | 425.51 | 421.55 | 425.15 | 2640000 | 0.52% |
| >>> | 2025-01-13 | 418.76 | 423.24 | 418.51 | 422.96 | 2610000 | 0.87% |
| >>> | 2025-01-10 | 424.28 | 424.33 | 418.80 | 419.33 | 3420000 | -1.6% |
| >>> | 2025-01-08 | 425.41 | 426.56 | 423.26 | 426.13 | 2020000 | 0.19% |
| >>> | 2025-01-07 | 428.90 | 429.32 | 423.86 | 425.33 | 2050000 | -0.42% |
| >>> | 2025-01-06 | 428.86 | 431.12 | 426.08 | 427.13 | 3460000 | -0.01% |
| >>> | 2025-01-03 | 425.85 | 427.77 | 424.20 | 427.16 | 2200000 | 0.79% |
| >>> | 2025-01-02 | 428.34 | 428.96 | 421.59 | 423.80 | 4230000 | -0.4% |
| >>> | 2024-12-31 | 426.91 | 427.74 | 424.04 | 425.50 | 2440000 | -0.06% |
| >>> | 2024-12-30 | 425.47 | 427.66 | 422.52 | 425.77 | 3860000 | -0.98% |
| >>> | 2024-12-27 | 430.58 | 432.29 | 427.43 | 430.00 | 2430000 | -0.74% |
| >>> | 2024-12-26 | 430.97 | 433.67 | 430.92 | 433.21 | 1870000 | 0.16% |
| >>> | 2024-12-24 | 428.89 | 432.63 | 428.28 | 432.50 | 1430000 | 0.84% |
| >>> | 2024-12-23 | 427.30 | 429.44 | 424.98 | 428.89 | 2600000 | 0.08% |
| >>> | 2024-12-20 | 422.06 | 432.08 | 421.72 | 428.54 | 6070000 | 0.94% |
| >>> | 2024-12-19 | 427.51 | 428.97 | 424.45 | 424.53 | 4950000 | 0.07% |
| >>> | 2024-12-18 | 435.98 | 438.04 | 423.98 | 424.22 | 6140000 | -2.61% |
| >>> | 2024-12-17 | 436.18 | 436.83 | 434.43 | 435.57 | 3130000 | -0.64% |
| >>> | 2024-12-16 | 439.65 | 440.67 | 437.95 | 438.37 | 1990000 | -0.23% |
| >>> | 2024-12-13 | 440.86 | 441.53 | 438.92 | 439.37 | 2550000 | -0.2% |
| >>> | 2024-12-12 | 442.49 | 443.12 | 440.05 | 440.27 | 3590000 | -0.51% |
| >>> | 2024-12-11 | 444.11 | 444.74 | 442.38 | 442.51 | 2080000 | -0.27% |
| >>> | 2024-12-10 | 444.51 | 445.80 | 442.95 | 443.69 | 2460000 | -0.31% |
| >>> | 2024-12-09 | 447.65 | 448.28 | 444.80 | 445.08 | 2000000 | -0.46% |
| >>> | 2024-12-06 | 449.49 | 449.96 | 446.78 | 447.15 | 1973900 | -0.34% |
| >>> | 2024-12-05 | 450.48 | 451.48 | 448.35 | 448.67 | 1917600 | -0.5% |
| >>> | 2024-12-04 | 449.85 | 451.55 | 448.78 | 450.94 | 3694400 | 0.68% |
| >>> | 2024-12-03 | 449.15 | 449.60 | 446.61 | 447.89 | 1697400 | -0.19% |
| >>> | 2024-12-02 | 450.61 | 451.00 | 447.93 | 448.74 | 2661200 | -0.3% |
| >>> | 2024-11-29 | 448.30 | 451.28 | 448.24 | 450.09 | 3474100 | 0.52% |
| >>> | 2024-11-27 | 449.18 | 450.64 | 447.37 | 447.74 | 2985900 | -0.25% |
| >>> | 2024-11-26 | 446.56 | 449.33 | 444.66 | 448.88 | 4126500 | 0.29% |
| >>> | 2024-11-25 | 446.61 | 448.40 | 445.40 | 447.56 | 2976100 | 0.99% |
| >>> | 2024-11-22 | 439.59 | 443.57 | 439.32 | 443.16 | 5492800 | 0.95% |
| >>> | 2024-11-21 | 435.86 | 440.54 | 433.63 | 438.97 | 7558000 | 1.08% |
| >>> | 2024-11-20 | 433.55 | 434.91 | 430.92 | 434.29 | 3956000 | 0.33% |
| >>> | 2024-11-19 | 430.73 | 434.12 | 429.64 | 432.84 | 3202500 | -0.31% |
| >>> | 2024-11-18 | 434.17 | 435.33 | 433.19 | 434.19 | 2245500 | -0.07% |
| >>> | 2024-11-15 | 435.84 | 436.51 | 433.52 | 434.51 | 3486900 | -0.73% |
| >>> | 2024-11-14 | 440.59 | 440.94 | 437.10 | 437.70 | 2528300 | -0.48% |
| >>> | 2024-11-13 | 439.91 | 441.55 | 438.44 | 439.81 | 2631000 | 0.1% |
| >>> | 2024-11-12 | 443.58 | 444.22 | 439.05 | 439.39 | 3483000 | -0.82% |
| >>> | 2024-11-11 | 441.88 | 444.87 | 441.82 | 443.01 | 4065100 | 0.66% |
| >>> | 2024-11-08 | 438.30 | 441.70 | 437.40 | 440.11 | 5014300 | 0.62% |
| >>> | 2024-11-07 | 437.53 | 438.25 | 436.43 | 437.39 | 4267900 | 0.04% |
| >>> | 2024-11-06 | 434.66 | 437.79 | 433.71 | 437.23 | 7271800 | 3.54% |
| >>> | 2024-11-05 | 418.27 | 422.62 | 417.71 | 422.30 | 3093100 | 1.02% |
| >>> | 2024-11-04 | 419.84 | 420.30 | 416.44 | 418.05 | 3125400 | -0.56% |
| >>> | 2024-11-01 | 419.67 | 423.30 | 419.31 | 420.42 | 3856400 | 0.66% |
| >>> | 2024-10-31 | 419.23 | 419.93 | 417.02 | 417.67 | 4297100 | -0.97% |
| >>> | 2024-10-30 | 422.02 | 424.65 | 421.45 | 421.75 | 2933600 | -0.18% |
| >>> | 2024-10-29 | 422.23 | 424.97 | 421.76 | 422.50 | 2697700 | -0.37% |
| >>> | 2024-10-28 | 423.55 | 424.82 | 423.27 | 424.07 | 2912000 | 0.7% |
| >>> | 2024-10-25 | 425.45 | 426.00 | 420.47 | 421.14 | 2518800 | -0.62% |
| >>> | 2024-10-24 | 424.32 | 424.67 | 421.94 | 423.78 | 1936600 | -0.32% |
| >>> | 2024-10-23 | 427.03 | 427.76 | 422.92 | 425.16 | 4006500 | -0.97% |
| >>> | 2024-10-22 | 427.64 | 430.42 | 427.16 | 429.31 | 2306100 | -0.01% |
| >>> | 2024-10-21 | 432.43 | 433.04 | 428.76 | 429.37 | 2702600 | -0.76% |
| >>> | 2024-10-18 | 432.26 | 433.20 | 430.33 | 432.64 | 2303700 | 0.04% |
| >>> | 2024-10-17 | 432.54 | 432.89 | 431.20 | 432.45 | 3462800 | 0.4% |
| >>> | 2024-10-16 | 427.18 | 431.08 | 426.92 | 430.72 | 2583700 | 0.74% |
| >>> | 2024-10-15 | 429.33 | 430.13 | 427.03 | 427.54 | 3291200 | -0.78% |
| >>> | 2024-10-14 | 428.32 | 431.42 | 427.19 | 430.89 | 2180600 | 0.5% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice