Historical Data: DIA
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 452.88 | 453.74 | 450.53 | 453.26 | 3880692 | -0.08% |
| >>> | 2025-09-02 | 451.99 | 453.70 | 450.16 | 453.61 | 6009200 | -0.54% |
| >>> | 2025-08-29 | 456.12 | 456.84 | 454.28 | 456.09 | 3605900 | -0.15% |
| >>> | 2025-08-28 | 456.53 | 457.20 | 454.79 | 456.79 | 3576500 | 0.17% |
| >>> | 2025-08-27 | 454.28 | 456.64 | 454.21 | 456.03 | 2943900 | 0.34% |
| >>> | 2025-08-26 | 452.79 | 454.75 | 452.54 | 454.49 | 3190500 | 0.31% |
| >>> | 2025-08-25 | 455.64 | 456.19 | 453.03 | 453.07 | 3898200 | -0.78% |
| >>> | 2025-08-22 | 450.42 | 457.87 | 450.29 | 456.64 | 8534700 | 1.94% |
| >>> | 2025-08-21 | 447.72 | 449.07 | 445.88 | 447.95 | 3780700 | -0.31% |
| >>> | 2025-08-20 | 449.79 | 450.52 | 447.67 | 449.36 | 4731400 | 0.02% |
| >>> | 2025-08-19 | 449.85 | 452.15 | 448.21 | 449.29 | 5794900 | 0.05% |
| >>> | 2025-08-18 | 449.35 | 449.97 | 448.63 | 449.05 | 3809100 | -0.11% |
| >>> | 2025-08-15 | 451.90 | 452.05 | 448.97 | 449.53 | 5584400 | 0.14% |
| >>> | 2025-08-14 | 447.47 | 449.37 | 446.72 | 448.89 | 4553200 | -0.06% |
| >>> | 2025-08-13 | 446.18 | 449.38 | 445.79 | 449.15 | 6203200 | 1.06% |
| >>> | 2025-08-12 | 441.43 | 444.89 | 440.88 | 444.42 | 5012600 | 1.06% |
| >>> | 2025-08-11 | 442.07 | 442.61 | 438.97 | 439.75 | 3538100 | -0.49% |
| >>> | 2025-08-08 | 440.81 | 442.88 | 440.31 | 441.92 | 3684500 | 0.5% |
| >>> | 2025-08-07 | 444.27 | 445.01 | 437.98 | 439.72 | 5205100 | -0.51% |
| >>> | 2025-08-06 | 442.11 | 442.95 | 440.13 | 441.97 | 2975300 | 0.19% |
| >>> | 2025-08-05 | 441.80 | 443.00 | 439.21 | 441.14 | 4081600 | -0.15% |
| >>> | 2025-08-04 | 437.88 | 441.90 | 437.59 | 441.81 | 5065800 | 1.4% |
| >>> | 2025-08-01 | 437.75 | 437.76 | 433.40 | 435.72 | 5980000 | -1.27% |
| >>> | 2025-07-31 | 445.27 | 446.20 | 440.50 | 441.33 | 4223300 | -0.77% |
| >>> | 2025-07-30 | 446.71 | 447.38 | 442.61 | 444.76 | 3765000 | -0.39% |
| >>> | 2025-07-29 | 448.63 | 448.85 | 445.65 | 446.48 | 3146200 | -0.41% |
| >>> | 2025-07-28 | 448.66 | 449.48 | 447.38 | 448.34 | 2864200 | -0.15% |
| >>> | 2025-07-25 | 447.53 | 449.41 | 446.41 | 449.02 | 3710600 | 0.43% |
| >>> | 2025-07-24 | 447.01 | 449.13 | 446.75 | 447.11 | 5078300 | -0.69% |
| >>> | 2025-07-23 | 447.25 | 450.25 | 446.35 | 450.21 | 5486500 | 1.18% |
| >>> | 2025-07-22 | 442.86 | 445.45 | 442.84 | 444.96 | 3091600 | 0.34% |
| >>> | 2025-07-21 | 444.20 | 446.01 | 443.14 | 443.44 | 2548800 | 0.04% |
| >>> | 2025-07-18 | 445.73 | 445.78 | 442.12 | 443.26 | 3901900 | -0.4% |
| >>> | 2025-07-17 | 441.87 | 445.43 | 441.80 | 445.04 | 3790800 | 0.65% |
| >>> | 2025-07-16 | 441.68 | 442.43 | 437.46 | 442.18 | 4230300 | 0.5% |
| >>> | 2025-07-15 | 444.40 | 444.99 | 439.96 | 439.97 | 3810700 | -1.0% |
| >>> | 2025-07-14 | 442.93 | 444.58 | 442.30 | 444.40 | 2244700 | 0.19% |
| >>> | 2025-07-11 | 443.67 | 444.46 | 442.76 | 443.57 | 3345500 | -0.66% |
| >>> | 2025-07-10 | 444.38 | 447.81 | 443.70 | 446.50 | 2262600 | 0.45% |
| >>> | 2025-07-09 | 444.39 | 445.60 | 442.28 | 444.52 | 3251900 | 0.48% |
| >>> | 2025-07-08 | 443.69 | 444.38 | 442.05 | 442.38 | 3563200 | -0.36% |
| >>> | 2025-07-07 | 447.38 | 447.84 | 441.56 | 444.00 | 3657500 | -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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice