Historical Data: DIA
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2024-07-11 | 397.50 | 398.88 | 396.31 | 397.63 | 3854650 | 0.09% |
| >>> | 2024-07-10 | 392.94 | 397.46 | 392.63 | 397.26 | 4234300 | 1.1% |
| >>> | 2024-07-09 | 393.22 | 395.04 | 391.47 | 392.94 | 3820752 | -0.13% |
| >>> | 2024-07-08 | 394.41 | 396.73 | 392.78 | 393.46 | 3374500 | -0.06% |
| >>> | 2024-07-05 | 393.19 | 394.00 | 391.65 | 393.70 | 2011000 | 0.22% |
| >>> | 2024-07-03 | 393.73 | 394.06 | 392.14 | 392.83 | 2319100 | -0.12% |
| >>> | 2024-07-02 | 390.79 | 393.29 | 390.69 | 393.29 | 1711600 | 0.47% |
| >>> | 2024-07-01 | 392.08 | 394.29 | 390.26 | 391.46 | 2536500 | 0.08% |
| >>> | 2024-06-28 | 391.37 | 394.32 | 389.20 | 391.13 | 3624400 | -0.11% |
| >>> | 2024-06-27 | 390.61 | 392.39 | 390.16 | 391.56 | 1601100 | 0.08% |
| >>> | 2024-06-26 | 390.09 | 391.73 | 389.01 | 391.24 | 1501900 | 0.06% |
| >>> | 2024-06-25 | 393.56 | 394.11 | 389.82 | 391.02 | 2923900 | -0.75% |
| >>> | 2024-06-24 | 392.47 | 395.59 | 391.90 | 393.98 | 3096600 | 0.67% |
| >>> | 2024-06-21 | 391.67 | 392.47 | 390.46 | 391.34 | 2594600 | -0.19% |
| >>> | 2024-06-20 | 388.74 | 393.11 | 388.38 | 392.07 | 3588000 | 0.75% |
| >>> | 2024-06-18 | 388.91 | 390.19 | 388.02 | 389.14 | 1848700 | 0.14% |
| >>> | 2024-06-17 | 385.25 | 389.21 | 384.98 | 388.58 | 2025300 | 0.55% |
| >>> | 2024-06-14 | 384.62 | 386.54 | 383.63 | 386.46 | 2884300 | -0.11% |
| >>> | 2024-06-13 | 386.82 | 387.67 | 384.59 | 386.88 | 3136100 | -0.21% |
| >>> | 2024-06-12 | 391.58 | 391.91 | 386.69 | 387.69 | 3866700 | -0.07% |
| >>> | 2024-06-11 | 387.66 | 388.20 | 384.90 | 387.97 | 2522600 | -0.34% |
| >>> | 2024-06-10 | 388.03 | 389.36 | 387.19 | 389.29 | 1382200 | 0.21% |
| >>> | 2024-06-07 | 388.88 | 391.62 | 387.89 | 388.49 | 1952000 | -0.22% |
| >>> | 2024-06-06 | 388.81 | 390.59 | 387.79 | 389.33 | 2241900 | 0.21% |
| >>> | 2024-06-05 | 388.60 | 388.97 | 385.97 | 388.53 | 2181400 | 0.26% |
| >>> | 2024-06-04 | 385.00 | 388.38 | 384.54 | 387.51 | 2822500 | 0.33% |
| >>> | 2024-06-03 | 387.87 | 387.89 | 382.93 | 386.24 | 3614300 | -0.33% |
| >>> | 2024-05-31 | 381.98 | 387.61 | 381.27 | 387.53 | 4748400 | 1.59% |
| >>> | 2024-05-30 | 381.37 | 382.40 | 380.41 | 381.48 | 4070400 | -0.81% |
| >>> | 2024-05-29 | 385.31 | 385.72 | 384.24 | 384.58 | 2715000 | -1.03% |
| >>> | 2024-05-28 | 389.81 | 390.22 | 387.02 | 388.60 | 2176100 | -0.52% |
| >>> | 2024-05-24 | 391.22 | 392.25 | 390.16 | 390.64 | 2071000 | -0.01% |
| >>> | 2024-05-23 | 397.06 | 397.09 | 390.25 | 390.66 | 3361200 | -1.51% |
| >>> | 2024-05-22 | 397.95 | 398.85 | 395.51 | 396.66 | 2647200 | -0.53% |
| >>> | 2024-05-21 | 398.32 | 399.06 | 397.77 | 398.78 | 1618300 | 0.17% |
| >>> | 2024-05-20 | 399.77 | 400.72 | 397.84 | 398.10 | 2094800 | -0.46% |
| >>> | 2024-05-17 | 399.11 | 400.02 | 398.44 | 399.95 | 2702900 | 0.19% |
| >>> | 2024-05-16 | 399.75 | 401.00 | 399.13 | 399.21 | 2877200 | -0.02% |
| >>> | 2024-05-15 | 397.24 | 399.50 | 396.94 | 399.28 | 3421200 | 0.94% |
| >>> | 2024-05-14 | 394.54 | 396.25 | 393.81 | 395.58 | 2702700 | 0.28% |
| >>> | 2024-05-13 | 396.38 | 396.61 | 394.07 | 394.46 | 2635800 | -0.18% |
| >>> | 2024-05-10 | 395.25 | 395.90 | 394.10 | 395.18 | 3505600 | 0.3% |
| >>> | 2024-05-09 | 390.11 | 394.26 | 390.01 | 394.00 | 4141200 | 0.9% |
| >>> | 2024-05-08 | 388.34 | 390.91 | 388.19 | 390.48 | 2855100 | 0.45% |
| >>> | 2024-05-07 | 389.17 | 389.75 | 388.34 | 388.74 | 2428600 | 0.07% |
| >>> | 2024-05-06 | 388.32 | 388.74 | 386.83 | 388.45 | 2596100 | 0.43% |
| >>> | 2024-05-03 | 387.14 | 387.99 | 385.06 | 386.77 | 4471100 | 1.19% |
| >>> | 2024-05-02 | 381.15 | 382.91 | 378.90 | 382.23 | 3535600 | 0.88% |
| >>> | 2024-05-01 | 378.38 | 383.48 | 377.98 | 378.89 | 5731600 | 0.2% |
| >>> | 2024-04-30 | 382.46 | 382.75 | 378.08 | 378.13 | 3463600 | -1.48% |
| >>> | 2024-04-29 | 383.10 | 384.03 | 382.07 | 383.80 | 3265900 | 0.39% |
| >>> | 2024-04-26 | 380.75 | 383.34 | 380.53 | 382.31 | 4252400 | 0.36% |
| >>> | 2024-04-25 | 379.79 | 381.55 | 377.48 | 380.92 | 4682800 | -0.92% |
| >>> | 2024-04-24 | 384.87 | 385.47 | 383.02 | 384.44 | 3575800 | -0.15% |
| >>> | 2024-04-23 | 383.69 | 385.59 | 382.91 | 385.02 | 3126400 | 0.69% |
| >>> | 2024-04-22 | 381.73 | 384.44 | 379.81 | 382.37 | 4129000 | 0.68% |
| >>> | 2024-04-19 | 378.69 | 381.03 | 377.92 | 379.80 | 5074800 | 0.52% |
| >>> | 2024-04-18 | 379.05 | 380.93 | 376.85 | 377.84 | 4579200 | 0.1% |
| >>> | 2024-04-17 | 379.21 | 380.19 | 376.14 | 377.45 | 4584900 | -0.14% |
| >>> | 2024-04-16 | 379.74 | 379.93 | 377.04 | 377.98 | 4383500 | 0.18% |
| >>> | 2024-04-15 | 383.33 | 383.82 | 376.60 | 377.31 | 4870700 | -0.67% |
| >>> | 2024-04-12 | 382.31 | 382.93 | 378.81 | 379.87 | 5303800 | -1.21% |
| >>> | 2024-04-11 | 385.47 | 386.08 | 382.00 | 384.54 | 3972800 | 0.01% |
| >>> | 2024-04-10 | 384.92 | 385.97 | 383.03 | 384.51 | 5173100 | -1.11% |
| >>> | 2024-04-09 | 389.62 | 389.98 | 385.73 | 388.84 | 4004700 | -0.07% |
| >>> | 2024-04-08 | 389.05 | 390.14 | 388.57 | 389.10 | 2431300 | 0.06% |
| >>> | 2024-04-05 | 386.35 | 390.45 | 386.08 | 388.86 | 4422700 | 0.74% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice