DIA has returned -1.9% this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 21 2025 | $416.05 | $420.01 | $414.19 | $419.62 | 2,485,700 |
March 20 2025 | $417.92 | $423.14 | $417.65 | $420.12 | 1,521,331 |
March 19 2025 | $417.61 | $422.49 | $416.80 | $420.42 | 1,811,100 |
March 18 2025 | $418.42 | $418.65 | $414.88 | $416.53 | 1,834,298 |
March 17 2025 | $414.94 | $420.78 | $414.90 | $419.21 | 2,093,698 |
March 14 2025 | $410.83 | $415.91 | $409.91 | $415.36 | 2,422,000 |
March 13 2025 | $413.35 | $414.19 | $407.25 | $408.78 | 2,557,200 |
March 12 2025 | $416.96 | $417.57 | $410.56 | $413.95 | 2,960,500 |
March 11 2025 | $418.47 | $419.03 | $412.25 | $414.74 | 3,893,400 |
March 10 2025 | $423.39 | $426.05 | $416.62 | $419.49 | 3,442,800 |
March 07 2025 | $424.10 | $429.32 | $421.98 | $428.26 | 3,719,500 |
March 06 2025 | $426.17 | $430.12 | $424.04 | $425.90 | 2,824,100 |
March 05 2025 | $425.21 | $431.60 | $424.45 | $430.47 | 3,018,300 |
March 04 2025 | $429.68 | $431.09 | $423.85 | $425.57 | 3,586,900 |
March 03 2025 | $439.54 | $440.69 | $429.48 | $432.09 | 3,925,200 |
February 28 2025 | $433.06 | $438.82 | $431.02 | $438.37 | 3,249,900 |
February 27 2025 | $434.44 | $438.75 | $432.10 | $432.35 | 3,296,900 |
February 26 2025 | $436.44 | $438.52 | $433.00 | $434.34 | 2,427,800 |
February 25 2025 | $435.54 | $437.54 | $432.65 | $436.13 | 2,953,100 |
February 24 2025 | $435.83 | $436.90 | $433.35 | $434.53 | 3,629,300 |
February 21 2025 | $439.10 | $439.39 | $433.35 | $434.15 | 3,842,204 |
February 20 2025 | $444.61 | $444.90 | $439.31 | $441.73 | 2,959,978 |
February 19 2025 | $444.12 | $446.13 | $442.89 | $446.00 | 2,239,430 |
February 18 2025 | $444.62 | $445.34 | $442.97 | $445.26 | 2,451,246 |
February 14 2025 | $446.43 | $447.37 | $444.69 | $445.13 | 2,005,431 |
