(DIA)
438.56
6.21 (1.44%)
At close: Feb 28, 2025, 3:59 PM
438.33
-0.05%
Pre-market: Mar 03, 2025, 04:17 AM EST
DIA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 433.06 | 438.82 | 431.02 | 438.37 | 6.02 | 1.39% | 3,195,196 |
| Feb 27, 2025 | 434.44 | 438.75 | 432.10 | 432.35 | -1.99 | -0.46% | 3,296,900 |
| Feb 26, 2025 | 436.44 | 438.52 | 433.00 | 434.34 | -1.79 | -0.41% | 2,427,844 |
| Feb 25, 2025 | 435.54 | 437.54 | 432.65 | 436.13 | 1.60 | 0.37% | 2,953,100 |
| Feb 24, 2025 | 435.83 | 436.90 | 433.35 | 434.53 | 0.38 | 0.09% | 3,629,338 |
| Feb 21, 2025 | 439.10 | 439.39 | 433.35 | 434.15 | -8.24 | -1.86% | 3,842,204 |
| Feb 20, 2025 | 445.27 | 445.56 | 439.97 | 442.39 | -4.28 | -0.96% | 2,960,000 |
| Feb 19, 2025 | 444.78 | 446.80 | 443.55 | 446.67 | 0.75 | 0.17% | 2,239,430 |
| Feb 18, 2025 | 445.28 | 446.00 | 443.63 | 445.92 | 0.13 | 0.03% | 2,451,246 |
| Feb 14, 2025 | 447.10 | 448.04 | 445.35 | 445.79 | -1.47 | -0.33% | 2,005,431 |
| Feb 13, 2025 | 445.33 | 447.85 | 443.70 | 447.26 | 3.63 | 0.82% | 2,961,542 |
| Feb 12, 2025 | 442.34 | 444.79 | 441.07 | 443.63 | -2.48 | -0.56% | 2,444,500 |
| Feb 11, 2025 | 443.34 | 446.54 | 443.23 | 446.11 | 1.33 | 0.30% | 1,436,200 |
| Feb 10, 2025 | 445.82 | 446.27 | 443.10 | 444.78 | 1.66 | 0.37% | 1,858,118 |
| Feb 7, 2025 | 447.78 | 448.49 | 442.80 | 443.12 | -4.24 | -0.95% | 2,259,216 |
| Feb 6, 2025 | 449.35 | 449.73 | 445.39 | 447.36 | -1.31 | -0.29% | 1,867,218 |
| Feb 5, 2025 | 445.72 | 448.85 | 443.41 | 448.67 | 3.14 | 0.70% | 2,273,413 |
| Feb 4, 2025 | 444.23 | 446.00 | 443.27 | 445.53 | 1.26 | 0.28% | 1,890,532 |
| Feb 3, 2025 | 439.61 | 445.90 | 438.70 | 444.27 | -1.12 | -0.25% | 4,527,700 |
| Jan 31, 2025 | 450.03 | 450.36 | 445.04 | 445.39 | -3.43 | -0.76% | 3,087,430 |
| Jan 30, 2025 | 446.54 | 450.11 | 446.35 | 448.82 | 1.64 | 0.37% | 2,322,600 |
| Jan 29, 2025 | 448.21 | 449.61 | 445.77 | 447.18 | -1.23 | -0.27% | 2,225,147 |
| Jan 28, 2025 | 447.20 | 449.74 | 446.18 | 448.41 | 1.29 | 0.29% | 2,233,500 |
| Jan 27, 2025 | 440.64 | 447.31 | 440.54 | 447.12 | 3.00 | 0.68% | 3,822,400 |
| Jan 24, 2025 | 444.80 | 445.48 | 443.34 | 444.12 | -1.26 | -0.28% | 2,022,306 |
| Jan 23, 2025 | 441.52 | 445.45 | 441.52 | 445.38 | 4.10 | 0.93% | 2,352,500 |
| Jan 22, 2025 | 441.49 | 442.00 | 440.35 | 441.28 | 1.18 | 0.27% | 3,724,100 |
| Jan 21, 2025 | 436.35 | 440.43 | 436.31 | 440.10 | 5.38 | 1.24% | 2,113,800 |
| Jan 17, 2025 | 434.54 | 436.39 | 433.97 | 434.72 | 3.16 | 0.73% | 2,771,044 |
| Jan 16, 2025 | 432.09 | 432.91 | 430.76 | 431.56 | -0.68 | -0.16% | 2,532,500 |
| Jan 15, 2025 | 431.56 | 433.28 | 430.50 | 432.24 | 7.09 | 1.67% | 4,059,801 |
| Jan 14, 2025 | 424.88 | 425.51 | 421.55 | 425.15 | 2.19 | 0.52% | 2,643,309 |
| Jan 13, 2025 | 418.76 | 423.24 | 418.51 | 422.96 | 3.63 | 0.87% | 2,608,118 |
| Jan 10, 2025 | 424.28 | 424.33 | 418.80 | 419.33 | -6.80 | -1.60% | 3,415,503 |
| Jan 8, 2025 | 425.41 | 426.56 | 423.26 | 426.13 | 0.80 | 0.19% | 2,020,200 |
| Jan 7, 2025 | 428.90 | 429.32 | 423.86 | 425.33 | -1.80 | -0.42% | 2,053,905 |
| Jan 6, 2025 | 428.86 | 431.12 | 426.08 | 427.13 | -0.03 | -0.01% | 3,463,300 |
| Jan 3, 2025 | 425.85 | 427.77 | 424.20 | 427.16 | 3.36 | 0.79% | 2,203,508 |
| Jan 2, 2025 | 428.34 | 428.96 | 421.59 | 423.80 | -1.70 | -0.40% | 4,234,923 |
| Dec 31, 2024 | 426.91 | 427.74 | 424.04 | 425.50 | -0.27 | -0.06% | 2,442,722 |
| Dec 30, 2024 | 425.47 | 427.66 | 422.52 | 425.77 | -4.23 | -0.98% | 3,858,300 |
| Dec 27, 2024 | 430.58 | 432.29 | 427.43 | 430.00 | -3.21 | -0.74% | 2,429,126 |
| Dec 26, 2024 | 430.97 | 433.67 | 430.92 | 433.21 | 0.71 | 0.16% | 1,869,575 |
| Dec 24, 2024 | 428.89 | 432.63 | 428.28 | 432.50 | 3.61 | 0.84% | 1,431,700 |
| Dec 23, 2024 | 427.30 | 429.44 | 424.98 | 428.89 | 0.35 | 0.08% | 2,602,700 |
| Dec 20, 2024 | 422.06 | 432.08 | 421.72 | 428.54 | 4.01 | 0.94% | 6,069,637 |
| Dec 19, 2024 | 427.51 | 428.97 | 424.45 | 424.53 | 0.31 | 0.07% | 4,948,000 |
| Dec 18, 2024 | 435.98 | 438.04 | 423.98 | 424.22 | -11.35 | -2.61% | 6,135,731 |
| Dec 17, 2024 | 436.18 | 436.83 | 434.43 | 435.57 | -2.80 | -0.64% | 3,130,300 |
| Dec 16, 2024 | 439.65 | 440.67 | 437.95 | 438.37 | -1.00 | -0.23% | 1,987,507 |