Historical Data: DIA
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-04-23 | 492.55 | 495.13 | 488.51 | 493.00 | 4016872.0 | -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 | 10235600.0 | 1.77% |
| >>> | 2026-04-16 | 485.82 | 486.78 | 483.35 | 485.63 | 4111500.0 | 0.19% |
| >>> | 2026-04-15 | 486.51 | 487.08 | 482.86 | 484.72 | 3474500.0 | -0.16% |
| >>> | 2026-04-14 | 482.41 | 485.97 | 481.86 | 485.49 | 4217900.0 | 0.7% |
| >>> | 2026-04-13 | 476.10 | 482.28 | 475.15 | 482.13 | 3768700.0 | 0.6% |
| >>> | 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% |
| >>> | 2026-03-13 | 469.94 | 472.10 | 465.78 | 466.41 | 7471700.0 | -0.23% |
| >>> | 2026-03-12 | 470.34 | 471.48 | 467.41 | 467.48 | 8000200.0 | -1.54% |
| >>> | 2026-03-11 | 477.40 | 477.77 | 472.46 | 474.81 | 6701700.0 | -0.6% |
| >>> | 2026-03-10 | 477.74 | 482.87 | 475.01 | 477.70 | 6265600.0 | -0.04% |
| >>> | 2026-03-09 | 470.88 | 479.38 | 466.68 | 477.88 | 10305600.0 | 0.56% |
| >>> | 2026-03-06 | 473.72 | 476.23 | 470.46 | 475.23 | 8206100.0 | -0.96% |
| >>> | 2026-03-05 | 483.82 | 485.49 | 476.15 | 479.84 | 8758600.0 | -1.62% |
| >>> | 2026-03-04 | 486.56 | 489.03 | 483.95 | 487.74 | 7590700.0 | 0.46% |
| >>> | 2026-03-03 | 480.16 | 487.39 | 476.73 | 485.52 | 11570700.0 | -0.75% |
| >>> | 2026-03-02 | 484.34 | 490.98 | 484.15 | 489.18 | 7218500.0 | -0.1% |
| >>> | 2026-02-27 | 489.63 | 490.95 | 486.76 | 489.66 | 7198400.0 | -1.05% |
| >>> | 2026-02-26 | 497.00 | 498.21 | 492.24 | 494.86 | 6467000.0 | 0.01% |
| >>> | 2026-02-25 | 493.63 | 495.13 | 491.90 | 494.82 | 4446200.0 | 0.62% |
| >>> | 2026-02-24 | 488.39 | 492.85 | 487.45 | 491.79 | 5335000.0 | 0.77% |
| >>> | 2026-02-23 | 494.50 | 496.99 | 487.15 | 488.01 | 8269200.0 | -1.63% |
| >>> | 2026-02-20 | 492.54 | 497.00 | 491.39 | 496.08 | 6086800.0 | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice