Historical Data: DIA
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 518.43 | 519.45 | 515.43 | 515.52 | 6665055.0 | -0.15% |
| >>> | 2026-06-17 | 521.26 | 524.17 | 515.30 | 516.30 | 6563500.0 | -0.99% |
| >>> | 2026-06-16 | 520.32 | 523.30 | 520.06 | 521.44 | 4812600.0 | 0.58% |
| >>> | 2026-06-15 | 519.23 | 520.84 | 517.87 | 518.44 | 5379400.0 | 1.05% |
| >>> | 2026-06-12 | 512.89 | 515.30 | 509.48 | 513.06 | 8384500.0 | 0.73% |
| >>> | 2026-06-11 | 503.19 | 510.76 | 501.57 | 509.36 | 6353900.0 | 1.82% |
| >>> | 2026-06-10 | 507.49 | 508.74 | 500.10 | 500.25 | 5153400.0 | -1.8% |
| >>> | 2026-06-09 | 511.48 | 513.54 | 503.08 | 509.41 | 6249400.0 | 0.1% |
| >>> | 2026-06-08 | 510.77 | 513.76 | 508.32 | 508.91 | 4825700.0 | -0.15% |
| >>> | 2026-06-05 | 517.71 | 517.75 | 508.75 | 509.70 | 6610700.0 | -1.35% |
| >>> | 2026-06-04 | 513.69 | 517.58 | 512.68 | 516.70 | 6390700.0 | 1.66% |
| >>> | 2026-06-03 | 511.17 | 512.85 | 507.99 | 508.26 | 4098000.0 | -1.13% |
| >>> | 2026-06-02 | 509.08 | 514.49 | 508.93 | 514.05 | 5078000.0 | 0.51% |
| >>> | 2026-06-01 | 509.85 | 511.86 | 508.33 | 511.44 | 4424800.0 | 0.13% |
| >>> | 2026-05-29 | 507.90 | 511.31 | 507.20 | 510.78 | 5346700.0 | 0.74% |
| >>> | 2026-05-28 | 505.34 | 508.21 | 503.64 | 507.05 | 3709600.0 | 0.03% |
| >>> | 2026-05-27 | 505.93 | 508.70 | 505.81 | 506.88 | 4247800.0 | 0.32% |
| >>> | 2026-05-26 | 507.57 | 508.24 | 503.97 | 505.25 | 3897800.0 | -0.17% |
| >>> | 2026-05-22 | 507.01 | 508.74 | 505.69 | 506.12 | 5172200.0 | 0.6% |
| >>> | 2026-05-21 | 498.78 | 504.05 | 497.21 | 503.11 | 6576000.0 | 0.57% |
| >>> | 2026-05-20 | 495.87 | 500.93 | 492.49 | 500.24 | 6516100.0 | 1.27% |
| >>> | 2026-05-19 | 494.83 | 496.34 | 492.58 | 493.98 | 5361300.0 | -0.61% |
| >>> | 2026-05-18 | 495.65 | 497.64 | 493.60 | 497.01 | 5496200.0 | 0.33% |
| >>> | 2026-05-15 | 497.32 | 497.74 | 495.08 | 495.37 | 5300700.0 | -1.03% |
| >>> | 2026-05-14 | 501.11 | 501.88 | 498.58 | 500.52 | 4920500.0 | 0.73% |
| >>> | 2026-05-13 | 495.89 | 497.34 | 494.37 | 496.87 | 3256800.0 | -0.15% |
| >>> | 2026-05-12 | 496.24 | 498.14 | 492.92 | 497.62 | 7445700.0 | 0.16% |
| >>> | 2026-05-11 | 495.53 | 497.57 | 494.49 | 496.84 | 4249100.0 | 0.2% |
| >>> | 2026-05-08 | 498.21 | 498.28 | 494.66 | 495.86 | 3495200.0 | 0.04% |
| >>> | 2026-05-07 | 500.23 | 500.92 | 494.50 | 495.64 | 4490500.0 | -0.63% |
| >>> | 2026-05-06 | 496.71 | 499.80 | 496.63 | 498.77 | 4317300.0 | 1.23% |
| >>> | 2026-05-05 | 491.62 | 493.32 | 489.76 | 492.69 | 3386200.0 | 0.69% |
| >>> | 2026-05-04 | 493.23 | 494.06 | 488.73 | 489.29 | 3310400.0 | -1.16% |
| >>> | 2026-05-01 | 498.84 | 499.93 | 494.91 | 495.02 | 4402600.0 | -0.33% |
| >>> | 2026-04-30 | 490.98 | 497.58 | 490.39 | 496.65 | 5352300.0 | 1.63% |
| >>> | 2026-04-29 | 490.95 | 491.49 | 487.00 | 488.67 | 3322300.0 | -0.56% |
| >>> | 2026-04-28 | 493.46 | 493.82 | 490.77 | 491.42 | 3057100.0 | -0.08% |
| >>> | 2026-04-27 | 491.60 | 493.55 | 490.29 | 491.83 | 2132100.0 | -0.08% |
| >>> | 2026-04-24 | 493.05 | 493.49 | 490.77 | 492.21 | 3372300.0 | -0.16% |
| >>> | 2026-04-23 | 492.55 | 495.13 | 488.51 | 493.00 | 4077300.0 | -0.36% |
| >>> | 2026-04-22 | 495.32 | 496.14 | 493.23 | 494.76 | 4022400.0 | 0.69% |
| >>> | 2026-04-21 | 497.24 | 498.38 | 490.32 | 491.36 | 4322200.0 | -0.6% |
| >>> | 2026-04-20 | 493.45 | 494.78 | 492.31 | 494.33 | 3764000.0 | 0.02% |
| >>> | 2026-04-17 | 490.67 | 497.04 | 490.36 | 494.22 | 10238700.0 | 1.81% |
| >>> | 2026-04-16 | 485.61 | 486.57 | 483.14 | 485.42 | 4111500.0 | 0.19% |
| >>> | 2026-04-15 | 486.30 | 486.87 | 482.66 | 484.51 | 3474500.0 | -0.16% |
| >>> | 2026-04-14 | 482.21 | 485.76 | 481.66 | 485.28 | 4217900.0 | 0.7% |
| >>> | 2026-04-13 | 475.90 | 482.08 | 474.95 | 481.93 | 3768700.0 | 0.56% |
| >>> | 2026-04-10 | 482.20 | 482.40 | 478.63 | 479.25 | 2659000.0 | -0.55% |
| >>> | 2026-04-09 | 477.49 | 483.27 | 477.01 | 481.90 | 4213700.0 | 0.57% |
| >>> | 2026-04-08 | 478.88 | 480.20 | 475.56 | 479.16 | 4697500.0 | 2.85% |
| >>> | 2026-04-07 | 465.75 | 466.31 | 462.11 | 465.88 | 3943200.0 | -0.19% |
| >>> | 2026-04-06 | 464.16 | 467.02 | 463.46 | 466.77 | 2905300.0 | 0.37% |
| >>> | 2026-04-02 | 460.16 | 467.52 | 458.88 | 465.06 | 3955900.0 | -0.09% |
| >>> | 2026-04-01 | 466.00 | 467.90 | 464.50 | 465.48 | 7790300.0 | 0.49% |
| >>> | 2026-03-31 | 456.81 | 463.82 | 454.67 | 463.19 | 11656300.0 | 2.46% |
| >>> | 2026-03-30 | 455.60 | 456.12 | 450.44 | 452.06 | 9181600.0 | 0.15% |
| >>> | 2026-03-27 | 457.36 | 457.50 | 450.49 | 451.39 | 6938500.0 | -1.72% |
| >>> | 2026-03-26 | 461.54 | 465.43 | 458.94 | 459.31 | 8284000.0 | -1.04% |
| >>> | 2026-03-25 | 465.73 | 467.24 | 461.80 | 464.14 | 7019700.0 | 0.64% |
| >>> | 2026-03-24 | 458.42 | 463.94 | 457.44 | 461.17 | 8188000.0 | -0.17% |
| >>> | 2026-03-23 | 463.30 | 467.04 | 460.92 | 461.97 | 9978100.0 | 1.33% |
| >>> | 2026-03-20 | 458.73 | 460.57 | 453.54 | 455.89 | 10543300.0 | -0.91% |
| >>> | 2026-03-19 | 458.98 | 462.37 | 457.17 | 460.07 | 7882800.0 | -0.42% |
| >>> | 2026-03-18 | 467.76 | 468.74 | 461.76 | 462.00 | 7090700.0 | -1.68% |
| >>> | 2026-03-17 | 472.36 | 474.11 | 469.62 | 469.88 | 6189400.0 | 0.13% |
| >>> | 2026-03-16 | 469.06 | 471.68 | 467.97 | 469.29 | 7059900.0 | 0.62% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice