DIA has returned 36.4% since 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of January 05 2026 | $484.41 | $496.25 | $484.25 | $495.02 | 31,091,745 |
Week of December 29 2025 | $485.89 | $486.91 | $478.38 | $483.63 | 16,894,800 |
Week of December 22 2025 | $481.86 | $487.62 | $481.86 | $487.03 | 12,095,300 |
Week of December 15 2025 | $486.52 | $486.67 | $478.37 | $481.15 | 29,508,025 |
Week of December 08 2025 | $479.45 | $488.60 | $474.33 | $484.34 | 28,232,993 |
Week of December 01 2025 | $473.31 | $480.88 | $471.92 | $478.99 | 24,172,200 |
Week of November 24 2025 | $462.74 | $476.57 | $460.01 | $476.14 | 21,381,196 |
Week of November 17 2025 | $469.26 | $470.74 | $456.14 | $461.56 | 51,485,981 |
Week of November 10 2025 | $470.28 | $482.73 | $467.26 | $470.18 | 37,205,169 |
Week of November 03 2025 | $474.53 | $474.67 | $463.27 | $468.25 | 33,631,764 |
Week of October 27 2025 | $473.13 | $478.74 | $471.80 | $474.04 | 41,440,383 |
Week of October 20 2025 | $461.86 | $471.62 | $461.84 | $470.59 | 30,485,861 |
Week of October 13 2025 | $456.51 | $465.18 | $452.85 | $460.20 | 36,876,361 |
Week of October 06 2025 | $466.55 | $466.85 | $453.01 | $453.16 | 34,115,423 |
Week of September 29 2025 | $462.01 | $468.61 | $459.11 | $465.75 | 27,710,126 |
Week of September 22 2025 | $459.42 | $465.24 | $455.99 | $460.54 | 23,502,645 |
Week of September 15 2025 | $456.97 | $462.03 | $454.76 | $461.20 | 27,938,757 |
Week of September 08 2025 | $452.37 | $459.27 | $450.64 | $456.29 | 25,923,378 |
Week of September 01 2025 | $449.01 | $455.64 | $447.18 | $451.99 | 20,309,837 |
Week of August 25 2025 | $452.63 | $454.18 | $449.55 | $453.08 | 17,215,403 |
Week of August 18 2025 | $446.38 | $454.85 | $442.94 | $453.63 | 26,650,816 |
Week of August 11 2025 | $439.15 | $449.07 | $436.07 | $446.56 | 24,901,433 |
Week of August 04 2025 | $434.73 | $441.81 | $434.44 | $438.74 | 21,012,377 |
Week of July 28 2025 | $445.43 | $446.25 | $430.28 | $432.59 | 19,979,000 |
Week of July 21 2025 | $441.01 | $447.01 | $439.66 | $445.79 | 19,915,702 |
