DIA Historical USD Price
Daily close · Aug 24, 2020 → Aug 26, 2021Daily price history
Jul 28, 2021 → Aug 26, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-08-26 | $2.08 | $2.09 | $1.87 | $1.95 | $18.65M |
| 2021-08-25 | $1.99 | $2.09 | $1.91 | $2.08 | $16.75M |
| 2021-08-24 | $2.17 | $2.24 | $1.97 | $1.99 | $21.40M |
| 2021-08-23 | $2.21 | $2.29 | $2.14 | $2.17 | $19.20M |
| 2021-08-22 | $2.07 | $2.31 | $2.07 | $2.21 | $32.21M |
| 2021-08-21 | $2.07 | $2.16 | $2.02 | $2.08 | $17.42M |
| 2021-08-20 | $1.95 | $2.08 | $1.94 | $2.07 | $18.41M |
| 2021-08-19 | $1.89 | $2.01 | $1.80 | $1.95 | $47.88M |
| 2021-08-18 | $1.92 | $1.97 | $1.84 | $1.89 | $18.90M |
| 2021-08-17 | $1.93 | $2.16 | $1.88 | $1.92 | $30.91M |
| 2021-08-16 | $2.01 | $2.08 | $1.90 | $1.93 | $19.54M |
| 2021-08-15 | $1.92 | $2.08 | $1.83 | $2.02 | $29.19M |
| 2021-08-14 | $1.93 | $1.98 | $1.83 | $1.91 | $24.04M |
| 2021-08-13 | $1.85 | $2.00 | $1.85 | $1.94 | $28.34M |
| 2021-08-12 | $1.75 | $1.90 | $1.69 | $1.86 | $37.76M |
| 2021-08-11 | $1.65 | $1.84 | $1.65 | $1.75 | $20.32M |
| 2021-08-10 | $1.62 | $1.70 | $1.57 | $1.66 | $14.24M |
| 2021-08-09 | $1.52 | $1.67 | $1.46 | $1.62 | $15.07M |
| 2021-08-08 | $1.58 | $1.70 | $1.49 | $1.51 | $82.81M |
| 2021-08-07 | $1.57 | $1.62 | $1.51 | $1.59 | $15.51M |
| 2021-08-06 | $1.51 | $1.62 | $1.50 | $1.57 | $16.38M |
| 2021-08-05 | $1.38 | $1.52 | $1.36 | $1.51 | $16.94M |
| 2021-08-04 | $1.35 | $1.42 | $1.33 | $1.39 | $9.99M |
| 2021-08-03 | $1.39 | $1.41 | $1.33 | $1.35 | $10.79M |
| 2021-08-02 | $1.44 | $1.48 | $1.39 | $1.40 | $11.13M |
| 2021-08-01 | $1.37 | $1.50 | $1.36 | $1.44 | $18.46M |
| 2021-07-31 | $1.37 | $1.39 | $1.35 | $1.37 | $9.76M |
| 2021-07-30 | $1.34 | $1.38 | $1.28 | $1.37 | $12.79M |
| 2021-07-29 | $1.31 | $1.39 | $1.29 | $1.34 | $14.63M |
| 2021-07-28 | $1.29 | $1.34 | $1.26 | $1.31 | $12.74M |