Historical Data: DIA
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-10-16 | 522.87 | 525.09 | 517.65 | 519.10 | 5368000.0 | -0.38% |
| >>> | 2026-10-15 | 517.89 | 521.75 | 516.06 | 521.07 | 3687900.0 | 1.08% |
| >>> | 2026-10-14 | 515.28 | 518.08 | 512.85 | 515.52 | 3786300.0 | -0.11% |
| >>> | 2026-10-13 | 522.63 | 522.70 | 515.13 | 516.10 | 3387600.0 | -0.33% |
| >>> | 2026-10-12 | 516.31 | 518.47 | 516.31 | 517.80 | 2906800.0 | 0.35% |
| >>> | 2026-10-09 | 511.68 | 516.92 | 511.56 | 516.00 | 2725100.0 | 0.87% |
| >>> | 2026-10-08 | 508.90 | 511.66 | 508.55 | 511.54 | 3999300.0 | 0.12% |
| >>> | 2026-10-07 | 510.36 | 511.75 | 508.35 | 510.91 | 4444300.0 | -0.69% |
| >>> | 2026-10-06 | 514.21 | 515.88 | 513.38 | 514.45 | 2877800.0 | 0.48% |
| >>> | 2026-10-05 | 510.26 | 513.17 | 507.73 | 512.00 | 3219900.0 | 0.18% |
| >>> | 2026-10-02 | 512.54 | 513.06 | 508.69 | 511.10 | 3977100.0 | 0.49% |
| >>> | 2026-10-01 | 509.37 | 510.95 | 504.70 | 508.62 | 4411400.0 | 0.01% |
| >>> | 2026-09-30 | 513.99 | 514.16 | 508.34 | 508.55 | 2695300.0 | -0.84% |
| >>> | 2026-09-29 | 513.79 | 514.26 | 510.46 | 512.88 | 2567500.0 | -0.22% |
| >>> | 2026-09-28 | 514.29 | 517.04 | 513.30 | 514.02 | 2433800.0 | -0.67% |
| >>> | 2026-09-25 | 514.00 | 517.92 | 512.59 | 517.49 | 2788600.0 | 0.94% |
| >>> | 2026-09-24 | 512.85 | 514.14 | 510.42 | 512.68 | 2761500.0 | -0.31% |
| >>> | 2026-09-23 | 516.02 | 517.66 | 513.95 | 514.30 | 4171500.0 | -0.71% |
| >>> | 2026-09-22 | 522.48 | 522.55 | 516.51 | 518.00 | 3367800.0 | -0.34% |
| >>> | 2026-09-21 | 520.03 | 520.52 | 516.76 | 519.78 | 3079200.0 | 0.76% |
| >>> | 2026-09-18 | 516.52 | 517.08 | 514.15 | 515.88 | 2690000.0 | -0.25% |
| >>> | 2026-09-17 | 519.29 | 519.47 | 515.36 | 517.16 | 4204900.0 | 0.61% |
| >>> | 2026-09-16 | 520.70 | 521.10 | 511.11 | 514.04 | 5678700.0 | -1.15% |
| >>> | 2026-09-15 | 521.98 | 522.44 | 518.02 | 520.03 | 3226000.0 | -0.62% |
| >>> | 2026-09-14 | 523.33 | 525.58 | 521.90 | 523.28 | 2698100.0 | -0.25% |
| >>> | 2026-09-11 | 524.16 | 526.15 | 523.08 | 524.58 | 3435700.0 | 0.97% |
| >>> | 2026-09-10 | 521.09 | 521.82 | 518.60 | 519.55 | 4748300.0 | -0.63% |
| >>> | 2026-09-09 | 524.43 | 524.53 | 522.05 | 522.86 | 3782000.0 | -0.75% |
| >>> | 2026-09-08 | 529.00 | 529.17 | 526.14 | 526.82 | 3643200.0 | -1.13% |
| >>> | 2026-09-04 | 533.90 | 535.14 | 531.70 | 532.85 | 2321500.0 | -0.76% |
| >>> | 2026-09-03 | 534.04 | 537.62 | 532.94 | 536.93 | 4806300.0 | 1.19% |
| >>> | 2026-09-02 | 529.51 | 532.17 | 529.24 | 530.62 | 3114500.0 | 0.54% |
| >>> | 2026-09-01 | 528.67 | 531.65 | 526.84 | 527.75 | 3189300.0 | -0.72% |
| >>> | 2026-08-31 | 533.56 | 533.56 | 530.78 | 531.57 | 1744800.0 | -0.65% |
| >>> | 2026-08-28 | 536.53 | 537.73 | 534.40 | 535.06 | 2655400.0 | -0.03% |
| >>> | 2026-08-27 | 533.56 | 536.63 | 532.92 | 535.22 | 2500300.0 | 0.19% |
| >>> | 2026-08-26 | 535.34 | 535.95 | 533.31 | 534.23 | 1761300.0 | -0.19% |
| >>> | 2026-08-25 | 536.37 | 536.52 | 533.19 | 535.24 | 2443900.0 | 0.3% |
| >>> | 2026-08-24 | 531.83 | 534.48 | 531.83 | 533.65 | 4587500.0 | 0.27% |
| >>> | 2026-08-21 | 530.03 | 532.91 | 529.43 | 532.22 | 3034400.0 | 0.98% |
| >>> | 2026-08-20 | 529.91 | 531.34 | 526.76 | 527.07 | 2868500.0 | -1.27% |
| >>> | 2026-08-19 | 534.89 | 536.24 | 533.14 | 533.83 | 3062700.0 | 0.26% |
| >>> | 2026-08-18 | 532.94 | 533.82 | 531.58 | 532.47 | 3825700.0 | -0.24% |
| >>> | 2026-08-17 | 534.06 | 535.54 | 533.05 | 533.75 | 2668100.0 | -0.49% |
| >>> | 2026-08-14 | 536.96 | 537.83 | 535.76 | 536.36 | 2089100.0 | -0.2% |
| >>> | 2026-08-13 | 538.25 | 539.52 | 535.25 | 537.46 | 2033100.0 | 0.14% |
| >>> | 2026-08-12 | 538.56 | 538.74 | 536.42 | 536.71 | 3167600.0 | -0.02% |
| >>> | 2026-08-11 | 539.46 | 541.27 | 536.47 | 536.83 | 2826800.0 | -0.32% |
| >>> | 2026-08-10 | 538.25 | 539.57 | 537.43 | 538.54 | 3408900.0 | -0.2% |
| >>> | 2026-08-07 | 538.71 | 540.22 | 537.43 | 539.62 | 2230100.0 | 0.27% |
| >>> | 2026-08-06 | 543.80 | 544.57 | 537.69 | 538.19 | 3651800.0 | -0.85% |
| >>> | 2026-08-05 | 543.30 | 546.75 | 542.65 | 542.81 | 5256700.0 | 0.44% |
| >>> | 2026-08-04 | 537.90 | 542.09 | 536.00 | 540.43 | 6705400.0 | 1.73% |
| >>> | 2026-08-03 | 529.55 | 531.65 | 528.69 | 531.22 | 4328000.0 | 1.32% |
| >>> | 2026-07-31 | 524.08 | 525.61 | 519.25 | 524.32 | 3975900.0 | 0.54% |
| >>> | 2026-07-30 | 518.84 | 521.98 | 515.87 | 521.51 | 3225300.0 | 1.18% |
| >>> | 2026-07-29 | 522.46 | 523.17 | 514.82 | 515.41 | 7369400.0 | -2.18% |
| >>> | 2026-07-28 | 526.19 | 528.47 | 523.67 | 526.89 | 5157900.0 | 1.08% |
| >>> | 2026-07-27 | 524.70 | 525.34 | 519.29 | 521.26 | 3355200.0 | 0.48% |
| >>> | 2026-07-24 | 517.28 | 520.56 | 516.27 | 518.76 | 3328400.0 | 0.48% |
| >>> | 2026-07-23 | 515.07 | 518.17 | 514.72 | 516.26 | 4305100.0 | -1.0% |
| >>> | 2026-07-22 | 521.63 | 524.37 | 521.01 | 521.47 | 3204100.0 | -0.01% |
| >>> | 2026-07-21 | 519.63 | 523.01 | 518.12 | 521.51 | 3240700.0 | 0.69% |
| >>> | 2026-07-20 | 522.04 | 523.40 | 517.16 | 517.94 | 2336600.0 | -0.55% |
| >>> | 2026-07-17 | 519.64 | 525.36 | 518.90 | 520.81 | 4741300.0 | -0.74% |
| >>> | 2026-07-16 | 526.66 | 527.78 | 522.92 | 524.68 | 3173300.0 | -0.21% |
| >>> | 2026-07-15 | 525.75 | 527.58 | 523.55 | 525.80 | 3246900.0 | 0.24% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice