Historical Data: DIA
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-02-23 | 494.50 | 496.99 | 487.15 | 488.01 | 8081900.0 | -1.63% |
| >>> | 2026-02-20 | 492.54 | 497.00 | 491.39 | 496.08 | 6085800.0 | 0.47% |
| >>> | 2026-02-19 | 494.95 | 495.87 | 491.80 | 493.77 | 4625400.0 | -0.53% |
| >>> | 2026-02-18 | 496.16 | 498.72 | 494.04 | 496.38 | 4454300.0 | 0.23% |
| >>> | 2026-02-17 | 494.72 | 496.95 | 491.50 | 495.24 | 6779400.0 | 0.12% |
| >>> | 2026-02-13 | 494.43 | 497.16 | 490.59 | 494.67 | 8378100.0 | 0.12% |
| >>> | 2026-02-12 | 502.51 | 503.91 | 493.71 | 494.06 | 9160300.0 | -1.33% |
| >>> | 2026-02-11 | 503.58 | 504.49 | 498.51 | 500.71 | 5743800.0 | -0.11% |
| >>> | 2026-02-10 | 501.72 | 504.67 | 500.64 | 501.28 | 8163100.0 | 0.14% |
| >>> | 2026-02-09 | 499.49 | 501.54 | 497.69 | 500.60 | 6414800.0 | 0.04% |
| >>> | 2026-02-06 | 491.76 | 501.05 | 491.52 | 500.41 | 10635300.0 | 2.35% |
| >>> | 2026-02-05 | 492.51 | 493.44 | 488.23 | 488.91 | 7767500.0 | -1.18% |
| >>> | 2026-02-04 | 493.92 | 496.50 | 491.11 | 494.75 | 8797100.0 | 0.5% |
| >>> | 2026-02-03 | 493.14 | 496.52 | 488.28 | 492.31 | 8799100.0 | -0.35% |
| >>> | 2026-02-02 | 488.87 | 494.81 | 486.98 | 494.03 | 5584500.0 | 1.02% |
| >>> | 2026-01-30 | 489.11 | 490.48 | 484.56 | 489.03 | 8112100.0 | -0.24% |
| >>> | 2026-01-29 | 490.08 | 492.95 | 485.89 | 490.21 | 9706500.0 | 0.02% |
| >>> | 2026-01-28 | 490.28 | 491.39 | 488.93 | 490.13 | 4726500.0 | 0.01% |
| >>> | 2026-01-27 | 490.69 | 491.59 | 488.56 | 490.06 | 5971400.0 | -0.81% |
| >>> | 2026-01-26 | 491.91 | 494.85 | 491.47 | 494.06 | 3722800.0 | 0.64% |
| >>> | 2026-01-23 | 491.82 | 492.13 | 489.56 | 490.93 | 4915700.0 | -0.56% |
| >>> | 2026-01-22 | 493.47 | 496.01 | 492.46 | 493.69 | 5087200.0 | 0.59% |
| >>> | 2026-01-21 | 485.67 | 492.91 | 485.56 | 490.80 | 6718600.0 | 1.22% |
| >>> | 2026-01-20 | 486.17 | 489.06 | 484.25 | 484.88 | 7416300.0 | -1.73% |
| >>> | 2026-01-16 | 494.50 | 496.00 | 492.27 | 493.42 | 5845500.0 | -0.18% |
| >>> | 2026-01-15 | 492.19 | 495.65 | 492.03 | 494.30 | 8519900.0 | 0.59% |
| >>> | 2026-01-14 | 490.48 | 491.76 | 488.37 | 491.40 | 6767800.0 | -0.07% |
| >>> | 2026-01-13 | 495.37 | 495.78 | 490.45 | 491.76 | 5966400.0 | -0.8% |
| >>> | 2026-01-12 | 492.15 | 496.16 | 489.87 | 495.72 | 5722400.0 | 0.18% |
| >>> | 2026-01-09 | 492.68 | 495.52 | 491.73 | 494.84 | 6004600.0 | 0.47% |
| >>> | 2026-01-08 | 487.81 | 493.52 | 487.81 | 492.53 | 6544800.0 | 0.52% |
| >>> | 2026-01-07 | 495.65 | 496.25 | 489.50 | 489.96 | 5603700.0 | -0.94% |
| >>> | 2026-01-06 | 489.33 | 495.12 | 488.96 | 494.61 | 6061400.0 | 0.99% |
| >>> | 2026-01-05 | 484.41 | 492.04 | 484.25 | 489.77 | 7574400.0 | 1.27% |
| >>> | 2026-01-02 | 481.85 | 483.95 | 478.38 | 483.63 | 7021100.0 | 0.64% |
| >>> | 2025-12-31 | 483.65 | 483.81 | 480.36 | 480.57 | 3441900.0 | -0.62% |
| >>> | 2025-12-30 | 484.62 | 484.67 | 482.82 | 483.59 | 3042700.0 | -0.21% |
| >>> | 2025-12-29 | 485.89 | 486.91 | 483.75 | 484.59 | 3390100.0 | -0.5% |
| >>> | 2025-12-26 | 486.84 | 487.62 | 485.73 | 487.03 | 2711500.0 | 0.0% |
| >>> | 2025-12-24 | 484.19 | 487.57 | 483.59 | 487.01 | 1544000.0 | 0.57% |
| >>> | 2025-12-23 | 482.18 | 485.12 | 482.18 | 484.23 | 3677800.0 | 0.16% |
| >>> | 2025-12-22 | 481.86 | 484.43 | 481.86 | 483.46 | 4162000.0 | 0.48% |
| >>> | 2025-12-19 | 480.62 | 482.80 | 480.43 | 481.15 | 6439100.0 | 0.35% |
| >>> | 2025-12-18 | 481.13 | 483.58 | 478.37 | 479.47 | 6422800.0 | 0.15% |
| >>> | 2025-12-17 | 481.76 | 483.74 | 478.45 | 478.76 | 6381600.0 | -0.45% |
| >>> | 2025-12-16 | 483.41 | 484.43 | 479.29 | 480.93 | 5373200.0 | -0.66% |
| >>> | 2025-12-15 | 486.52 | 486.67 | 482.66 | 484.12 | 4891300.0 | -0.05% |
| >>> | 2025-12-12 | 487.64 | 488.60 | 483.12 | 484.35 | 7089900.0 | -0.72% |
| >>> | 2025-12-11 | 482.20 | 488.38 | 481.96 | 487.87 | 6972300.0 | 1.35% |
| >>> | 2025-12-10 | 476.13 | 482.75 | 475.36 | 481.35 | 5476200.0 | 1.03% |
| >>> | 2025-12-09 | 478.07 | 480.28 | 476.09 | 476.42 | 4266900.0 | -0.36% |
| >>> | 2025-12-08 | 480.49 | 480.52 | 476.84 | 478.15 | 4427600.0 | -0.39% |
| >>> | 2025-12-05 | 479.48 | 481.93 | 479.29 | 480.03 | 4596600.0 | 0.2% |
| >>> | 2025-12-04 | 479.71 | 481.23 | 477.50 | 479.07 | 4003800.0 | -0.07% |
| >>> | 2025-12-03 | 474.83 | 480.18 | 474.67 | 479.41 | 5994200.0 | 0.87% |
| >>> | 2025-12-02 | 474.21 | 476.46 | 473.12 | 475.26 | 5233500.0 | 0.41% |
| >>> | 2025-12-01 | 474.34 | 476.95 | 472.95 | 473.32 | 4413900.0 | -0.81% |
| >>> | 2025-11-28 | 474.82 | 477.61 | 474.82 | 477.18 | 2281800.0 | 0.6% |
| >>> | 2025-11-26 | 472.20 | 475.79 | 471.93 | 474.35 | 5689100.0 | 0.67% |
| >>> | 2025-11-25 | 465.58 | 471.90 | 463.45 | 471.18 | 7203600.0 | 1.45% |
| >>> | 2025-11-24 | 463.75 | 465.87 | 461.01 | 464.44 | 6206800.0 | 0.4% |
| >>> | 2025-11-21 | 459.54 | 465.82 | 457.85 | 462.57 | 11821400.0 | 1.1% |
| >>> | 2025-11-20 | 466.05 | 468.44 | 457.13 | 457.52 | 13414200.0 | -0.79% |
| >>> | 2025-11-19 | 460.93 | 462.82 | 458.84 | 461.18 | 5833400.0 | 0.1% |
| >>> | 2025-11-18 | 461.59 | 463.52 | 458.95 | 460.72 | 12817500.0 | -1.08% |
| >>> | 2025-11-17 | 470.28 | 471.77 | 463.96 | 465.73 | 7599500.0 | -1.16% |
| >>> | 2025-11-14 | 470.79 | 473.45 | 468.28 | 471.21 | 10940200.0 | -0.74% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice