Historical Data: DIA
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 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% |
| >>> | 2026-07-14 | 523.17 | 526.57 | 522.41 | 524.54 | 3664000.0 | 0.01% |
| >>> | 2026-07-13 | 525.84 | 527.86 | 522.90 | 524.47 | 2723800.0 | -0.25% |
| >>> | 2026-07-10 | 525.64 | 526.47 | 521.74 | 525.78 | 3469400.0 | 0.3% |
| >>> | 2026-07-09 | 523.65 | 525.15 | 522.14 | 524.19 | 3056400.0 | 0.27% |
| >>> | 2026-07-08 | 523.34 | 524.46 | 520.03 | 522.77 | 3575000.0 | -1.07% |
| >>> | 2026-07-07 | 532.51 | 532.54 | 527.11 | 528.45 | 4489200.0 | -0.31% |
| >>> | 2026-07-06 | 528.72 | 530.09 | 525.85 | 530.09 | 3236900.0 | 0.42% |
| >>> | 2026-07-02 | 525.49 | 528.26 | 523.73 | 527.88 | 3518700.0 | 1.05% |
| >>> | 2026-07-01 | 521.43 | 526.72 | 519.62 | 522.40 | 3438400.0 | 0.0% |
| >>> | 2026-06-30 | 522.35 | 523.14 | 519.59 | 522.39 | 3607900.0 | 0.14% |
| >>> | 2026-06-29 | 520.63 | 522.98 | 519.40 | 521.68 | 5733400.0 | 0.76% |
| >>> | 2026-06-26 | 517.00 | 521.28 | 516.10 | 517.75 | 3823600.0 | -0.29% |
| >>> | 2026-06-25 | 521.19 | 526.57 | 518.55 | 519.26 | 5357500.0 | 0.14% |
| >>> | 2026-06-24 | 516.19 | 522.43 | 516.01 | 518.52 | 4395900.0 | 0.37% |
| >>> | 2026-06-23 | 514.68 | 518.72 | 512.97 | 516.62 | 5039200.0 | -0.09% |
| >>> | 2026-06-22 | 516.84 | 518.91 | 515.99 | 517.08 | 6552200.0 | 0.3% |
| >>> | 2026-06-18 | 518.43 | 519.52 | 515.43 | 515.52 | 7134400.0 | 0.12% |
| >>> | 2026-06-17 | 519.84 | 522.74 | 513.90 | 514.89 | 6563500.0 | -0.99% |
| >>> | 2026-06-16 | 518.90 | 521.88 | 518.64 | 520.02 | 4812600.0 | 0.58% |
| >>> | 2026-06-15 | 517.82 | 519.42 | 516.46 | 517.03 | 5379400.0 | 1.05% |
| >>> | 2026-06-12 | 511.49 | 513.90 | 508.09 | 511.66 | 8384500.0 | 0.73% |
| >>> | 2026-06-11 | 501.82 | 509.37 | 500.21 | 507.97 | 6353900.0 | 1.82% |
| >>> | 2026-06-10 | 506.11 | 507.36 | 498.74 | 498.89 | 5153400.0 | -1.8% |
| >>> | 2026-06-09 | 510.09 | 512.14 | 501.71 | 508.02 | 6249400.0 | 0.1% |
| >>> | 2026-06-08 | 509.38 | 512.36 | 506.94 | 507.53 | 4825700.0 | -0.43% |
| >>> | 2026-06-05 | 517.71 | 517.75 | 508.75 | 509.70 | 6610700.0 | -1.35% |
| >>> | 2026-06-04 | 513.69 | 517.58 | 512.68 | 516.70 | 6390700.0 | 1.66% |
| >>> | 2026-06-03 | 511.17 | 512.85 | 507.99 | 508.26 | 4098000.0 | -1.13% |
| >>> | 2026-06-02 | 509.08 | 514.49 | 508.93 | 514.05 | 5078000.0 | 0.51% |
| >>> | 2026-06-01 | 509.85 | 511.86 | 508.33 | 511.44 | 4424800.0 | 0.13% |
| >>> | 2026-05-29 | 507.90 | 511.31 | 507.20 | 510.78 | 5346700.0 | 0.74% |
| >>> | 2026-05-28 | 505.34 | 508.21 | 503.64 | 507.05 | 3709600.0 | 0.03% |
| >>> | 2026-05-27 | 505.93 | 508.70 | 505.81 | 506.88 | 4247800.0 | 0.32% |
| >>> | 2026-05-26 | 507.57 | 508.24 | 503.97 | 505.25 | 3897800.0 | -0.17% |
| >>> | 2026-05-22 | 507.01 | 508.74 | 505.69 | 506.12 | 5172200.0 | 0.6% |
| >>> | 2026-05-21 | 498.78 | 504.05 | 497.21 | 503.11 | 6576000.0 | 0.57% |
| >>> | 2026-05-20 | 495.87 | 500.93 | 492.49 | 500.24 | 6516100.0 | 1.27% |
| >>> | 2026-05-19 | 494.83 | 496.34 | 492.58 | 493.98 | 5361300.0 | -0.61% |
| >>> | 2026-05-18 | 495.65 | 497.64 | 493.60 | 497.01 | 5496200.0 | 0.33% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice