DIA has returned -3.6% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 07 2025 | $409.86 | $412.80 | $408.17 | $411.05 | 2,325,515 |
May 06 2025 | $408.47 | $411.67 | $407.51 | $408.24 | 1,638,009 |
May 05 2025 | $410.82 | $414.44 | $410.46 | $412.26 | 3,865,000 |
May 02 2025 | $411.78 | $413.87 | $410.33 | $413.04 | 2,277,100 |
May 01 2025 | $408.55 | $410.93 | $407.02 | $407.42 | 1,917,600 |
April 30 2025 | $402.43 | $407.78 | $397.41 | $406.34 | 2,487,400 |
April 29 2025 | $402.40 | $406.32 | $402.20 | $405.21 | 1,888,100 |
April 28 2025 | $401.80 | $404.17 | $398.72 | $402.27 | 1,534,700 |
April 25 2025 | $399.88 | $401.37 | $397.14 | $401.02 | 1,790,800 |
April 24 2025 | $395.51 | $401.68 | $393.80 | $400.98 | 4,010,500 |
April 23 2025 | $399.29 | $403.75 | $394.90 | $395.91 | 4,049,200 |
April 22 2025 | $386.07 | $392.66 | $385.20 | $391.87 | 3,308,100 |
April 21 2025 | $388.46 | $388.70 | $378.35 | $381.62 | 2,881,800 |
April 17 2025 | $391.48 | $394.42 | $389.51 | $391.36 | 4,536,900 |
April 16 2025 | $402.11 | $404.09 | $393.84 | $396.57 | 3,004,415 |
April 15 2025 | $405.59 | $407.82 | $403.33 | $403.51 | 2,387,293 |
April 14 2025 | $407.28 | $407.66 | $401.51 | $405.22 | 2,286,204 |
April 11 2025 | $394.24 | $403.89 | $392.50 | $401.71 | 3,789,884 |
April 10 2025 | $399.40 | $399.99 | $384.12 | $395.48 | 6,624,236 |
April 09 2025 | $371.86 | $407.59 | $371.86 | $405.88 | 9,861,130 |
April 08 2025 | $393.28 | $394.16 | $370.85 | $376.29 | 7,282,963 |
April 07 2025 | $371.20 | $392.02 | $366.14 | $379.38 | 12,718,200 |
April 04 2025 | $394.73 | $396.45 | $382.49 | $383.03 | 8,667,239 |
April 03 2025 | $410.72 | $411.41 | $404.79 | $405.02 | 7,440,084 |
April 02 2025 | $416.16 | $423.44 | $415.97 | $421.82 | 2,299,827 |
