Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DIA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 176.50 | 0.00 | 0.00% | 171.00 | 176.50 | 171.00 | 110 |
| May 16 2024 | 176.50 | -0.50 | -0.28% | 171.00 | 176.50 | 170.00 | 13,272 |
| May 15 2024 | 177.00 | 0.00 | 0.00% | 180.00 | 180.00 | 177.00 | 2,410 |
| May 14 2024 | 177.00 | 0.00 | 0.00% | 177.00 | 177.00 | 177.00 | 4,965 |
| May 13 2024 | 177.00 | 6.50 | 3.81% | 180.00 | 180.00 | 177.00 | 4,013 |
| May 10 2024 | 170.50 | 7.50 | 4.60% | 170.00 | 170.50 | 170.00 | 26,422 |
| May 09 2024 | 163.00 | 2.50 | 1.56% | 163.00 | 163.00 | 163.00 | 950 |
| May 08 2024 | 160.50 | 0.00 | 0.00% | 160.50 | 160.50 | 160.50 | 15,244 |
| May 07 2024 | 160.50 | -2.50 | -1.53% | 160.50 | 160.50 | 160.50 | 1,537 |
| May 03 2024 | 163.00 | 1.00 | 0.62% | 169.00 | 170.00 | 163.00 | 4,655 |
| May 02 2024 | 162.00 | 0.00 | 0.00% | 162.00 | 162.00 | 162.00 | 3,025 |
| May 01 2024 | 162.00 | 0.00 | 0.00% | 162.00 | 162.00 | 162.00 | 1,000 |
| Apr 30 2024 | 162.00 | 1.00 | 0.62% | 162.00 | 162.00 | 162.00 | 817 |
| Apr 29 2024 | 161.00 | 0.50 | 0.31% | 169.00 | 169.00 | 161.00 | 5,404 |
| Apr 26 2024 | 160.50 | 0.00 | 0.00% | 160.50 | 160.50 | 160.50 | 144 |
| Apr 25 2024 | 160.50 | 0.50 | 0.31% | 160.50 | 160.50 | 160.50 | 7,443 |
| Apr 24 2024 | 160.00 | -0.50 | -0.31% | 160.00 | 160.00 | 160.00 | 53 |
| Apr 23 2024 | 160.50 | 1.50 | 0.94% | 160.50 | 160.50 | 160.50 | 5,440 |
| Apr 22 2024 | 159.00 | 0.00 | 0.00% | 159.00 | 159.00 | 159.00 | 1,339 |
| Apr 19 2024 | 159.00 | 0.00 | 0.00% | 159.00 | 159.00 | 159.00 | 7,500 |
| Apr 18 2024 | 159.00 | 0.00 | 0.00% | 159.00 | 159.00 | 159.00 | 0.00 |
| Apr 17 2024 | 159.00 | 0.00 | 0.00% | 159.00 | 159.00 | 159.00 | 3,120 |
| Apr 16 2024 | 159.00 | 0.00 | 0.00% | 166.00 | 166.00 | 159.00 | 1,638 |
| Apr 15 2024 | 159.00 | 0.50 | 0.32% | 159.00 | 159.00 | 159.00 | 11,866 |
| Apr 12 2024 | 158.50 | 1.50 | 0.96% | 167.00 | 167.00 | 158.50 | 1,041 |
| Apr 11 2024 | 157.00 | 2.00 | 1.29% | 166.00 | 166.00 | 157.00 | 25,204 |
| Apr 10 2024 | 155.00 | -3.00 | -1.90% | 155.00 | 155.00 | 155.00 | 12,143 |
| Apr 09 2024 | 158.00 | 3.00 | 1.94% | 161.00 | 161.00 | 158.00 | 5,646 |
| Apr 08 2024 | 155.00 | -17.00 | -9.88% | 160.00 | 160.00 | 155.00 | 463,861 |
| Apr 05 2024 | 172.00 | 0.00 | 0.00% | 172.00 | 172.00 | 172.00 | 3,578 |
| Apr 04 2024 | 172.00 | 0.00 | 0.00% | 172.00 | 172.00 | 172.00 | 8,694 |
| Apr 03 2024 | 172.00 | -2.50 | -1.43% | 172.00 | 172.00 | 172.00 | 1,297 |
| Apr 02 2024 | 174.50 | 0.00 | 0.00% | 174.50 | 174.50 | 174.50 | 70 |
| Mar 28 2024 | 174.50 | 0.00 | 0.00% | 174.50 | 174.50 | 174.50 | 560 |
| Mar 27 2024 | 174.50 | 3.50 | 2.05% | 174.50 | 174.50 | 174.50 | 4,980 |
| Mar 26 2024 | 171.00 | -4.50 | -2.56% | 166.00 | 171.00 | 166.00 | 9,767 |
| Mar 25 2024 | 175.50 | -11.50 | -6.15% | 180.00 | 180.00 | 175.50 | 30,170 |
| Mar 22 2024 | 187.00 | 1.00 | 0.54% | 187.00 | 187.00 | 187.00 | 43,241 |
| Mar 21 2024 | 186.00 | 12.50 | 7.20% | 185.00 | 186.00 | 185.00 | 6,000 |
| Mar 20 2024 | 173.50 | 0.00 | 0.00% | 173.50 | 173.50 | 173.50 | 1,498 |
| Mar 19 2024 | 173.50 | 3.00 | 1.76% | 180.00 | 180.00 | 162.00 | 10,852 |
| Mar 18 2024 | 170.50 | 0.00 | 0.00% | 170.50 | 170.50 | 170.50 | 5,625 |
| Mar 15 2024 | 170.50 | 0.50 | 0.29% | 170.50 | 170.50 | 170.50 | 3,600 |
| Mar 14 2024 | 170.00 | 4.50 | 2.72% | 175.00 | 175.00 | 170.00 | 6,804 |
| Mar 13 2024 | 165.50 | 13.00 | 8.52% | 160.00 | 170.00 | 160.00 | 30,761 |
| Mar 12 2024 | 152.50 | 2.00 | 1.33% | 152.50 | 152.50 | 152.50 | 211 |
| Mar 11 2024 | 150.50 | 1.00 | 0.67% | 140.00 | 154.00 | 140.00 | 2,725,862 |
| Mar 08 2024 | 149.50 | 0.00 | 0.00% | 149.50 | 149.50 | 149.50 | 14,896 |
| Mar 07 2024 | 149.50 | 0.00 | 0.00% | 149.50 | 149.50 | 149.50 | 1,306 |
| Mar 06 2024 | 149.50 | 3.50 | 2.40% | 149.50 | 149.50 | 149.50 | 70 |
| Mar 05 2024 | 146.00 | -2.00 | -1.35% | 146.00 | 146.00 | 146.00 | 6,090 |
| Mar 04 2024 | 148.00 | 3.00 | 2.07% | 148.00 | 148.00 | 148.00 | 36,830 |
| Mar 01 2024 | 145.00 | -3.50 | -2.36% | 146.00 | 146.00 | 145.00 | 6,288 |
| Feb 29 2024 | 148.50 | -1.50 | -1.00% | 148.50 | 148.50 | 148.50 | 0.00 |
| Feb 28 2024 | 150.00 | 3.00 | 2.04% | 150.00 | 150.00 | 150.00 | 4,465 |
| Feb 27 2024 | 147.00 | 0.00 | 0.00% | 147.00 | 147.00 | 147.00 | 8,432 |
| Feb 26 2024 | 147.00 | -6.00 | -3.92% | 147.00 | 147.00 | 147.00 | 56,978 |
| Feb 23 2024 | 153.00 | 2.00 | 1.32% | 153.00 | 153.00 | 153.00 | 6,741 |
| Feb 22 2024 | 151.00 | 0.50 | 0.33% | 151.00 | 151.00 | 151.00 | 444 |
| Feb 21 2024 | 150.50 | -0.50 | -0.33% | 150.50 | 150.50 | 150.50 | 0.00 |
| Feb 20 2024 | 151.00 | -4.00 | -2.58% | 151.00 | 151.00 | 151.00 | 1,641 |
| Feb 19 2024 | 155.00 | 1.00 | 0.65% | 155.00 | 155.00 | 155.00 | 9,310 |
