DIA has returned 5.9% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 15 2025 | $451.90 | $452.05 | $448.97 | $449.53 | 5,584,422 |
August 14 2025 | $447.48 | $449.37 | $446.72 | $448.89 | 4,553,233 |
August 13 2025 | $446.18 | $449.38 | $445.79 | $449.15 | 6,203,249 |
August 12 2025 | $441.43 | $444.89 | $440.88 | $444.42 | 5,022,444 |
August 11 2025 | $442.07 | $442.61 | $438.97 | $439.75 | 3,538,085 |
August 08 2025 | $440.54 | $442.62 | $440.05 | $441.66 | 3,684,535 |
August 07 2025 | $444.01 | $444.75 | $437.72 | $439.46 | 5,205,117 |
August 06 2025 | $441.85 | $442.69 | $439.87 | $441.71 | 2,975,320 |
August 05 2025 | $441.54 | $442.74 | $438.95 | $440.88 | 4,081,646 |
August 04 2025 | $437.62 | $441.64 | $437.33 | $441.55 | 5,065,759 |
August 01 2025 | $437.49 | $437.50 | $433.14 | $435.46 | 5,980,267 |
July 31 2025 | $445.01 | $445.94 | $440.24 | $441.07 | 4,223,300 |
July 30 2025 | $446.45 | $447.12 | $442.35 | $444.50 | 3,765,038 |
July 29 2025 | $448.36 | $448.58 | $445.39 | $446.22 | 3,146,231 |
July 28 2025 | $448.39 | $449.21 | $447.11 | $448.07 | 2,864,164 |
July 25 2025 | $447.27 | $449.14 | $446.15 | $448.75 | 3,710,570 |
July 24 2025 | $446.75 | $448.86 | $446.49 | $446.85 | 5,078,312 |
July 23 2025 | $446.99 | $449.98 | $446.09 | $449.94 | 5,486,453 |
July 22 2025 | $442.60 | $445.19 | $442.58 | $444.70 | 3,091,574 |
July 21 2025 | $443.94 | $445.75 | $442.88 | $443.18 | 2,548,793 |
July 18 2025 | $445.47 | $445.52 | $441.86 | $443.00 | 3,901,882 |
July 17 2025 | $441.61 | $445.17 | $441.54 | $444.78 | 3,790,818 |
July 16 2025 | $441.42 | $442.17 | $437.20 | $441.92 | 4,230,349 |
July 15 2025 | $444.14 | $444.73 | $439.70 | $439.71 | 3,810,728 |
July 14 2025 | $442.67 | $444.32 | $442.03 | $444.14 | 2,244,693 |
