(DIA)
AMEX: DIA
· Real-Time Price · USD
449.09
0.04 (0.01%)
At close: Aug 19, 2025, 3:59 PM
449.24
0.03%
Pre-market: Aug 20, 2025, 08:35 AM EDT
DIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 449.85 | 452.15 | 448.21 | 449.29 | n/a | 0.05% | 5,621,344 |
| Aug 18, 2025 | 449.35 | 449.97 | 448.63 | 449.05 | 449.05 | -0.11% | 3,809,103 |
| Aug 15, 2025 | 451.90 | 452.05 | 448.97 | 449.53 | 449.53 | 0.08% | 5,584,422 |
| Aug 14, 2025 | 447.74 | 449.64 | 446.98 | 449.16 | 448.89 | -0.06% | 4,553,233 |
| Aug 13, 2025 | 446.44 | 449.65 | 446.05 | 449.42 | 449.15 | 1.07% | 6,203,249 |
| Aug 12, 2025 | 441.69 | 445.15 | 441.14 | 444.68 | 444.42 | 1.06% | 5,022,444 |
| Aug 11, 2025 | 442.33 | 442.87 | 439.23 | 440.01 | 439.75 | -0.43% | 3,538,100 |
| Aug 8, 2025 | 440.81 | 442.88 | 440.31 | 441.92 | 441.66 | 0.50% | 3,684,535 |
| Aug 7, 2025 | 444.27 | 445.01 | 437.98 | 439.72 | 439.46 | -0.51% | 5,205,117 |
| Aug 6, 2025 | 442.11 | 442.95 | 440.13 | 441.97 | 441.71 | 0.19% | 2,975,320 |
| Aug 5, 2025 | 441.80 | 443.00 | 439.21 | 441.14 | 440.88 | -0.15% | 4,081,646 |
| Aug 4, 2025 | 437.88 | 441.90 | 437.59 | 441.81 | 441.55 | 1.40% | 5,065,800 |
| Aug 1, 2025 | 437.75 | 437.76 | 433.40 | 435.72 | 435.46 | -1.27% | 5,980,267 |
| Jul 31, 2025 | 445.27 | 446.20 | 440.50 | 441.33 | 441.07 | -0.77% | 4,223,300 |
| Jul 30, 2025 | 446.71 | 447.38 | 442.61 | 444.76 | 444.50 | -0.39% | 3,765,038 |
| Jul 29, 2025 | 448.63 | 448.85 | 445.65 | 446.48 | 446.22 | -0.41% | 3,146,231 |
| Jul 28, 2025 | 448.66 | 449.48 | 447.38 | 448.34 | 448.07 | -0.15% | 2,864,200 |
| Jul 25, 2025 | 447.53 | 449.41 | 446.41 | 449.02 | 448.75 | 0.43% | 3,710,600 |
| Jul 24, 2025 | 447.01 | 449.13 | 446.75 | 447.11 | 446.85 | -0.69% | 5,078,312 |
| Jul 23, 2025 | 447.25 | 450.25 | 446.35 | 450.21 | 449.94 | 1.18% | 5,486,500 |