DIA has returned 3.1% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 27 2025 | $435.15 | $439.56 | $435.10 | $438.00 | 3,616,000 |
June 26 2025 | $430.82 | $434.17 | $430.81 | $433.93 | 2,304,096 |
June 25 2025 | $430.75 | $430.91 | $428.51 | $429.86 | 3,265,488 |
June 24 2025 | $428.53 | $431.73 | $427.68 | $430.79 | 4,958,177 |
June 23 2025 | $422.00 | $425.96 | $419.62 | $425.72 | 4,314,993 |
June 20 2025 | $423.37 | $424.15 | $420.72 | $421.76 | 3,810,500 |
June 18 2025 | $422.47 | $425.00 | $421.03 | $421.64 | 2,786,700 |
June 17 2025 | $423.26 | $425.21 | $421.16 | $421.91 | 2,450,200 |
June 16 2025 | $423.84 | $426.99 | $423.68 | $425.07 | 3,177,100 |
June 13 2025 | $424.90 | $425.71 | $420.40 | $421.61 | 4,826,106 |
June 12 2025 | $426.98 | $429.33 | $425.76 | $429.27 | 2,587,726 |
June 11 2025 | $428.64 | $430.83 | $426.95 | $428.38 | 3,024,990 |
June 10 2025 | $427.05 | $428.88 | $426.65 | $428.39 | 2,022,579 |
June 09 2025 | $427.30 | $428.50 | $425.22 | $427.14 | 2,680,153 |
June 06 2025 | $426.56 | $428.87 | $425.34 | $427.16 | 3,081,395 |
June 05 2025 | $424.73 | $425.61 | $421.66 | $422.76 | 3,045,541 |
June 04 2025 | $425.17 | $425.95 | $423.65 | $423.73 | 2,163,286 |
June 03 2025 | $421.87 | $425.16 | $421.27 | $424.80 | 2,332,639 |
June 02 2025 | $420.11 | $422.64 | $417.89 | $422.51 | 2,636,116 |
May 30 2025 | $420.96 | $423.06 | $418.32 | $421.65 | 2,957,485 |
May 29 2025 | $421.26 | $421.82 | $417.39 | $421.26 | 2,753,800 |
May 28 2025 | $422.53 | $423.62 | $419.55 | $420.22 | 1,790,927 |
May 27 2025 | $419.50 | $422.65 | $418.00 | $422.64 | 3,126,608 |
May 23 2025 | $412.76 | $416.98 | $412.65 | $415.15 | 3,117,772 |
May 22 2025 | $416.68 | $419.95 | $416.18 | $417.63 | 2,638,591 |
