Register for streaming realtime charts, analysis tools, and prices.
DIA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 382.31 | 1.39 | 0.36% | 380.75 | 383.34 | 380.53 | 4,250,524 |
| Apr 25 2024 | 380.92 | -3.52 | -0.92% | 379.79 | 381.55 | 377.48 | 4,626,431 |
| Apr 24 2024 | 384.44 | -0.58 | -0.15% | 384.87 | 385.4657 | 383.0201 | 3,557,018 |
| Apr 23 2024 | 385.02 | 2.65 | 0.69% | 383.69 | 385.59 | 382.91 | 3,085,178 |
| Apr 22 2024 | 382.37 | 2.57 | 0.68% | 381.73 | 384.44 | 379.81 | 4,098,290 |
| Apr 19 2024 | 379.80 | 1.96 | 0.52% | 378.69 | 381.03 | 377.92 | 5,026,675 |
| Apr 18 2024 | 377.84 | 0.39 | 0.10% | 379.05 | 380.93 | 376.85 | 4,549,890 |
| Apr 17 2024 | 377.45 | -0.53 | -0.14% | 379.21 | 380.19 | 376.14 | 4,565,997 |
| Apr 16 2024 | 377.98 | 0.67 | 0.18% | 379.74 | 379.93 | 377.04 | 4,380,199 |
| Apr 15 2024 | 377.31 | -2.56 | -0.67% | 383.33 | 383.82 | 376.60 | 4,844,593 |
| Apr 12 2024 | 379.87 | -4.67 | -1.21% | 382.31 | 382.93 | 378.81 | 5,332,305 |
| Apr 11 2024 | 384.54 | 0.03 | 0.01% | 385.47 | 386.08 | 382.00 | 3,890,063 |
| Apr 10 2024 | 384.51 | -4.33 | -1.11% | 384.92 | 385.97 | 383.03 | 5,170,424 |
| Apr 09 2024 | 388.84 | -0.26 | -0.07% | 389.62 | 389.98 | 385.73 | 3,981,491 |
| Apr 08 2024 | 389.10 | 0.24 | 0.06% | 389.05 | 390.14 | 388.57 | 2,430,806 |
| Apr 05 2024 | 388.86 | 2.84 | 0.74% | 386.35 | 390.45 | 386.08 | 4,400,714 |
| Apr 04 2024 | 386.02 | -5.24 | -1.34% | 394.03 | 394.24 | 385.60 | 4,998,364 |
| Apr 03 2024 | 391.26 | -0.37 | -0.09% | 391.68 | 392.92 | 389.99 | 3,515,065 |
| Apr 02 2024 | 391.63 | -3.70 | -0.94% | 391.97 | 392.14 | 390.28 | 4,004,133 |
| Apr 01 2024 | 395.33 | -2.43 | -0.61% | 397.82 | 398.05 | 394.73 | 3,743,593 |
| Mar 28 2024 | 397.76 | 0.20 | 0.05% | 398.06 | 398.56 | 397.04 | 3,281,241 |
| Mar 27 2024 | 397.56 | 4.71 | 1.20% | 395.00 | 397.58 | 394.47 | 4,422,824 |
| Mar 26 2024 | 392.85 | -0.10 | -0.03% | 393.68 | 394.2699 | 392.63 | 3,384,664 |
| Mar 25 2024 | 392.95 | -1.58 | -0.40% | 393.92 | 394.15 | 392.82 | 2,524,192 |
| Mar 22 2024 | 394.53 | -3.22 | -0.81% | 397.76 | 398.06 | 394.49 | 3,132,157 |
| Mar 21 2024 | 397.75 | 2.76 | 0.70% | 396.31 | 398.82 | 395.81 | 4,345,977 |
| Mar 20 2024 | 394.99 | 4.09 | 1.05% | 390.15 | 395.22 | 389.89 | 4,768,927 |
| Mar 19 2024 | 390.90 | 3.17 | 0.82% | 388.16 | 391.09 | 387.47 | 3,301,383 |
| Mar 18 2024 | 387.73 | 0.73 | 0.19% | 388.35 | 388.86 | 387.48 | 2,009,264 |
| Mar 15 2024 | 387.00 | -3.07 | -0.79% | 387.74 | 389.26 | 386.04 | 4,544,086 |
| Mar 14 2024 | 390.07 | -1.15 | -0.29% | 392.17 | 392.41 | 387.835 | 4,455,126 |
| Mar 13 2024 | 391.22 | 0.43 | 0.11% | 391.69 | 392.79 | 390.06 | 2,781,428 |
| Mar 12 2024 | 390.79 | 2.37 | 0.61% | 389.24 | 391.44 | 387.84 | 3,272,721 |
| Mar 11 2024 | 388.42 | 0.43 | 0.11% | 386.92 | 388.65 | 385.50 | 3,393,298 |
| Mar 08 2024 | 387.99 | -0.46 | -0.12% | 388.24 | 390.42 | 387.71 | 4,255,923 |
| Mar 07 2024 | 388.45 | 1.27 | 0.33% | 389.07 | 389.72 | 387.83 | 2,963,761 |
| Mar 06 2024 | 387.18 | 0.99 | 0.26% | 388.49 | 389.13 | 386.13 | 3,024,159 |
| Mar 05 2024 | 386.19 | -4.04 | -1.04% | 388.99 | 389.29 | 384.92 | 4,083,150 |
| Mar 04 2024 | 390.23 | -1.08 | -0.28% | 389.35 | 391.25 | 389.35 | 3,046,877 |
| Mar 01 2024 | 391.31 | 1.36 | 0.35% | 389.85 | 391.61 | 388.88 | 3,825,269 |
| Feb 29 2024 | 389.95 | 0.35 | 0.09% | 390.69 | 391.11 | 388.45 | 2,974,132 |
| Feb 28 2024 | 389.60 | -0.06 | -0.02% | 387.94 | 389.739 | 387.60 | 3,272,450 |
| Feb 27 2024 | 389.66 | -1.05 | -0.27% | 390.36 | 390.45 | 388.75 | 2,369,229 |
| Feb 26 2024 | 390.71 | -0.57 | -0.15% | 391.45 | 392.41 | 390.235 | 1,913,451 |
| Feb 23 2024 | 391.28 | 0.74 | 0.19% | 391.77 | 392.84 | 390.92 | 3,411,597 |
| Feb 22 2024 | 390.54 | 4.49 | 1.16% | 388.36 | 391.47 | 387.91 | 4,959,712 |
| Feb 21 2024 | 386.05 | 0.36 | 0.09% | 384.96 | 386.17 | 383.32 | 3,006,702 |
| Feb 20 2024 | 385.69 | -0.50 | -0.13% | 385.51 | 386.57 | 384.54 | 3,295,259 |
| Feb 16 2024 | 386.19 | -2.06 | -0.53% | 387.17 | 388.25 | 385.70 | 3,746,496 |
| Feb 15 2024 | 388.25 | 3.96 | 1.03% | 385.19 | 388.33 | 384.88 | 3,495,494 |
| Feb 14 2024 | 384.29 | 1.47 | 0.38% | 384.00 | 384.55 | 382.07 | 3,434,588 |
| Feb 13 2024 | 382.82 | -5.29 | -1.36% | 385.07 | 385.16 | 380.46 | 5,324,252 |
| Feb 12 2024 | 388.11 | 1.39 | 0.36% | 386.49 | 389.41 | 386.44 | 2,410,708 |
| Feb 09 2024 | 386.72 | -0.63 | -0.16% | 387.19 | 387.50 | 385.755 | 3,523,612 |
| Feb 08 2024 | 387.35 | 0.68 | 0.18% | 387.47 | 387.6638 | 385.51 | 2,526,562 |
| Feb 07 2024 | 386.67 | 1.59 | 0.41% | 386.39 | 387.45 | 385.65 | 2,796,462 |
| Feb 06 2024 | 385.08 | 1.50 | 0.39% | 383.92 | 385.3739 | 383.50 | 2,505,168 |
| Feb 05 2024 | 383.58 | -2.84 | -0.73% | 385.99 | 385.99 | 382.12 | 3,736,129 |
| Feb 02 2024 | 386.42 | 1.32 | 0.34% | 383.99 | 387.78 | 383.24 | 3,344,829 |
| Feb 01 2024 | 385.10 | 3.73 | 0.98% | 381.40 | 385.15 | 380.97 | 3,646,940 |
| Jan 31 2024 | 381.37 | -3.12 | -0.81% | 385.21 | 385.82 | 381.34 | 4,427,069 |
| Jan 30 2024 | 384.49 | 1.18 | 0.31% | 382.82 | 384.95 | 382.49 | 2,743,381 |
| Jan 29 2024 | 383.31 | 2.22 | 0.58% | 381.00 | 383.41 | 380.54 | 2,711,613 |
