DIA has returned 13.1% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 08 2025 | $480.49 | $480.52 | $476.85 | $478.15 | 4,324,324 |
December 05 2025 | $479.48 | $481.93 | $479.29 | $480.03 | 4,590,400 |
December 04 2025 | $479.71 | $481.23 | $477.50 | $479.07 | 4,003,800 |
December 03 2025 | $474.83 | $480.18 | $474.67 | $479.41 | 5,994,200 |
December 02 2025 | $474.21 | $476.46 | $473.12 | $475.26 | 5,233,500 |
December 01 2025 | $474.34 | $476.95 | $472.95 | $473.32 | 4,413,900 |
November 28 2025 | $474.82 | $477.61 | $474.82 | $477.18 | 2,281,800 |
November 26 2025 | $472.20 | $475.79 | $471.93 | $474.35 | 5,689,100 |
November 25 2025 | $465.58 | $471.90 | $463.45 | $471.18 | 7,203,600 |
November 24 2025 | $463.75 | $465.87 | $461.01 | $464.44 | 6,206,800 |
November 21 2025 | $459.54 | $465.82 | $457.85 | $462.57 | 11,821,400 |
November 20 2025 | $466.05 | $468.44 | $457.13 | $457.52 | 13,414,200 |
November 19 2025 | $460.93 | $462.82 | $458.84 | $461.18 | 5,833,430 |
November 18 2025 | $461.59 | $463.52 | $458.95 | $460.72 | 12,817,480 |
November 17 2025 | $470.28 | $471.77 | $463.96 | $465.73 | 7,599,491 |
November 14 2025 | $470.79 | $473.45 | $468.28 | $471.21 | 10,940,170 |
November 13 2025 | $480.79 | $481.80 | $473.62 | $474.14 | 8,722,328 |
November 12 2025 | $479.89 | $483.79 | $479.89 | $482.15 | 7,066,941 |
November 11 2025 | $473.66 | $479.26 | $473.40 | $478.81 | 4,839,092 |
November 10 2025 | $471.31 | $473.60 | $468.86 | $473.22 | 5,636,638 |
November 07 2025 | $467.69 | $469.36 | $464.28 | $469.27 | 8,604,366 |
November 06 2025 | $471.50 | $472.84 | $467.26 | $468.69 | 7,125,163 |
November 05 2025 | $470.21 | $473.96 | $469.81 | $472.52 | 7,030,187 |
November 04 2025 | $469.83 | $472.12 | $468.21 | $470.31 | 6,013,318 |
November 03 2025 | $475.56 | $475.70 | $470.71 | $472.87 | 4,858,730 |
