DIA weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0.3 |
| 2017 | -0.2 |
| 2017 | -0.16 |
| 2017 | 1.4 |
| 2017 | 0.28 |
| 2017 | 1.35 |
| 2017 | 1.26 |
| 2017 | 0.66 |
| 2017 | 1.05 |
| 2017 | -0.05 |
| 2017 | -0.13 |
| 2017 | -1.48 |
| 2017 | 1.06 |
| 2017 | -0.07 |
| 2017 | -1.03 |
| 2017 | 0.16 |
| 2017 | 0.84 |
| 2017 | 0.13 |
| 2017 |
In the last 52 weeks, DIA increased in 34 and decreased in 18. The average return for this period was +0.26%, while the median return was +0.61%. Maximum gain was +8.22% on 2025-04-11 and maximum loss was -7.03% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, DIA increased in 34 and decreased in 18. The average return for this period was +0.26%, while the median return was +0.61%. Maximum gain was +8.22% on 2025-04-11 and maximum loss was -7.03% on 2025-04-04.
In the last 52 weeks, DIA increased in 34 and decreased in 18. The average return for this period was +0.26%, while the median return was +0.61%. Maximum gain was +8.22% on 2025-04-11 and maximum loss was -7.03% on 2025-04-04.
| 2025-12-26 | 481.9 | 487.0 | +1.1% |
| 2025-12-19 | 487.6 | 481.2 | -1.3% |
| 2025-12-12 | 480.5 | 485.4 | +1.0% |
| 2025-12-05 | 474.3 | 480.0 | +1.2% |
| 2025-11-28 | 463.8 | 477.2 | +2.9% |
| 2025-11-21 | 470.9 | 462.6 | -1.8% |
| 2025-11-14 | 471.9 | 471.8 | -0.0% |
| 2025-11-07 | 476.2 | 469.9 | -1.3% |
| 2025-10-31 | 474.8 | 475.7 | +0.2% |
| 2025-10-24 | 463.5 | 472.2 | +1.9% |
| 2025-10-17 | 458.2 | 461.8 | +0.8% |
| 2025-10-10 | 468.3 | 454.9 | -2.9% |
| 2025-10-03 | 463.8 | 467.5 | +0.8% |
| 2025-09-26 | 461.2 | 462.3 | +0.2% |
| 2025-09-19 | 460.0 | 462.9 | +0.6% |
| 2025-09-12 | 455.4 | 459.3 | +0.9% |
| 2025-09-05 | 452.0 | 455.0 | +0.7% |
| 2025-08-29 | 455.6 | 456.1 | +0.1% |
| 2025-08-22 | 449.4 | 456.6 | +1.6% |
| 2025-08-15 | 442.3 | 449.5 | +1.6% |
| 2025-08-08 | 437.9 | 441.9 | +0.9% |
| 2025-08-01 | 448.7 | 435.7 | -2.9% |
| 2025-07-25 | 444.2 | 449.0 | +1.1% |
| 2025-07-18 | 443.1 | 443.3 | +0.0% |
| 2025-07-11 | 447.4 | 443.6 | -0.9% |
| 2025-07-03 | 440.5 | 448.1 | +1.7% |
| 2025-06-27 | 422.0 | 438.0 | +3.8% |
| 2025-06-20 | 425.1 | 421.8 | -0.8% |
| 2025-06-13 | 428.5 | 422.8 | -1.3% |
| 2025-06-06 | 421.3 | 428.4 | +1.7% |
| -0.33 |
| 2017 | -0.78 |
| 2017 | 1.07 |
| 2017 | 0.81 |
| 2017 | 0.38 |
| 2017 | 0.52 |
| 2017 | -0.29 |
| 2017 | -0.49 |
| 2017 | 0.05 |
| 2017 | 1.21 |
| 2017 | -0.37 |
| 2017 | 1.16 |
| 2017 | 0.88 |
| 2017 | -0.93 |
| 2017 | -1.52 |
| 2017 | 0.73 |
| 2017 | 0.65 |
| 2017 | -0.59 |
| 2017 | 1.31 |
| 2017 | 0.13 |
| 2017 | 0.32 |
| 2017 | 1.5 |
| 2017 | 0.37 |
| 2017 | 1.77 |
| 2017 | 0.25 |
| 2017 | 0.71 |
| 2017 | -0.34 |
| 2017 | -0.12 |
| 2017 | 0.77 |
| 2017 | 2.95 |
| 2017 | -0.57 |
| 2017 | 1.02 |
| 2017 | -0.25 |
| 2017 | 0.18 |
| 2018 | 1.76 |
| 2018 | 2.04 |
| 2018 | 0.1 |
| 2018 | 2.39 |
| 2018 | -4 |
| 2018 | -4.04 |
| 2018 | 3.25 |
| 2018 | 0.99 |
| 2018 | -3.53 |
| 2018 | 3.99 |
| 2018 | -1.95 |
| 2018 | -5.3 |
| 2018 | 0.99 |
| 2018 | -0.5 |
| 2018 | 1 |
| 2018 | -0.26 |
| 2018 | -0.86 |
| 2018 | -0.65 |
| 2018 | 2.07 |
| 2018 | -0.97 |
| 2018 | -0.74 |
| 2018 | 0.4 |
| 2018 | 2.24 |
| 2018 | -1.14 |
| 2018 | -1.25 |
| 2018 | -0.59 |
| 2018 | 1.53 |
| 2018 | 1.8 |
| 2018 | 0.02 |
| 2018 | 1.62 |
| 2018 | -0.06 |
| 2018 | -0.36 |
| 2018 | 1.16 |
| 2018 | 0.29 |
| 2018 | 0.23 |
| 2018 | 0.12 |
| 2018 | 0.53 |
| 2018 | 2.06 |
| 2018 | -0.85 |
| 2018 | -0.67 |
| 2018 | -3.78 |
| 2018 | 0.57 |
| 2018 | -3.35 |
| 2018 | 1.5 |
| 2018 | 2.87 |
| 2018 | -2.18 |
| 2018 | -4.26 |
| 2018 | 4.35 |
| 2018 | -6.1 |
| 2018 | -1.03 |
| 2018 | -6.64 |
| 2018 | 3.59 |
| 2019 | 0.84 |
| 2019 | 2.15 |
| 2019 | 3.83 |
| 2019 | 0.83 |
| 2019 | 2.35 |
| 2019 | 0.36 |
| 2019 | 2.59 |
| 2019 | 0.86 |
| 2019 | -0.55 |
| 2019 | -2.6 |
| 2019 | 2.17 |
| 2019 | -1.16 |
| 2019 | 1.74 |
| 2019 | 1.12 |
| 2019 | 0.47 |
| 2019 | 0.58 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 525.84 | 527.86 | 522.9 | 524.47 | — |
| 2026-07-10 | 525.64 | 526.47 | 521.77 | 525.78 | — |
| 2026-07-09 | 523.65 | 525.15 | 522.14 | 524.19 | — |
| 2026-07-08 | 523.34 | 524.45 | 520.03 | 522.77 | — |
| 2026-07-07 | 532.51 | 532.54 | 527.13 | 528.45 | — |
| 2026-07-06 | 528.72 | 530.09 | 525.85 | 530.09 | — |
| 2026-07-02 | 525.49 | 528.25 | 523.73 | 527.88 | — |
| 2026-07-01 | 521.43 | 526.72 | 519.62 | 522.4 | — |
| 2026-06-30 | 522.35 | 523.13 | 519.59 | 522.39 | — |
| 2026-06-29 | 520.63 | 522.97 | 519.42 | 521.68 | — |
| 2026-06-26 | 517 | 521.28 | 516.12 | 517.75 | — |
| 2026-06-25 | 521.19 | 526.57 | 518.56 | 519.26 | — |
| 2026-06-24 | 516.19 | 522.4 | 516.03 | 518.52 | — |
| 2026-06-23 | 514.68 | 518.72 | 512.97 | 516.62 | — |
| 2026-06-22 | 516.84 | 518.91 | 515.99 | 517.08 | — |
| 2026-06-18 | 518.43 | 519.45 | 515.43 | 515.52 | — |
| 2026-06-17 | 521.26 | 524.17 | 515.3 | 516.3 | — |
| 2026-06-16 | 520.32 | 523.3 | 520.06 | 521.44 | — |
| 2026-06-15 | 519.23 | 520.84 | 517.86 | 518.44 | — |
| 2026-06-12 | 512.89 | 515.3 | 509.52 | 513.06 | — |
| 2026-06-11 | 503.19 | 510.73 | 501.62 | 509.36 | — |
| 2026-06-10 | 507.48 | 508.73 | 500.14 | 500.25 | — |
| 2026-06-09 | 511.48 | 513.54 | 503.08 | 509.41 | — |
| 2026-06-05 | 517.71 | 517.75 | 508.75 | 509.7 | — |
| 2026-06-04 | 513.69 | 517.58 | 512.68 | 516.7 | — |
| 2026-06-03 | 511.17 | 512.85 | 508.04 | 508.26 | — |
| 2026-06-02 | 509.08 | 514.49 | 508.99 | 514.05 | — |
| 2026-06-01 | 509.85 | 511.86 | 508.33 | 511.44 | — |
| 2026-05-29 | 507.9 | 511.3 | 507.23 | 510.78 | — |
| 2026-05-28 | 505.33 | 508.21 | 503.64 | 507.05 | — |
| 2026-05-27 | 505.93 | 508.7 | 505.81 | 506.88 | — |
| 2026-05-22 | 507.01 | 508.74 | 505.69 | 506.12 | — |
| 2026-05-21 | 498.78 | 504.05 | 497.21 | 503.11 | — |
| 2026-05-20 | 495.87 | 500.93 | 492.49 | 500.24 | — |
| 2026-05-19 | 494.83 | 496.33 | 492.58 | 493.98 | — |
| 2026-05-18 | 495.65 | 497.64 | 493.61 | 497.01 | — |
| 2026-05-15 | 497.32 | 497.72 | 495.08 | 495.37 | — |
| 2026-05-14 | 501.39 | 502.16 | 498.85 | 500.8 | — |
| 2026-05-13 | 496.16 | 497.61 | 494.64 | 497.14 | — |
| 2026-05-12 | 496.51 | 498.41 | 493.19 | 497.89 | — |
| 2026-05-11 | 495.8 | 497.84 | 494.76 | 497.11 | — |
| 2026-05-08 | 498.48 | 498.54 | 494.93 | 496.13 | — |
| 2026-05-07 | 500.51 | 501.17 | 494.77 | 495.91 | — |
| 2026-05-06 | 496.98 | 500.08 | 496.9 | 499.05 | — |
| 2026-05-05 | 491.89 | 493.58 | 490.03 | 492.96 | — |
| 2026-05-04 | 493.5 | 494.32 | 489 | 489.56 | — |
| 2026-05-01 | 498.84 | 499.91 | 494.91 | 495.02 | — |
| 2026-04-30 | 490.98 | 497.58 | 490.46 | 496.65 | — |
| 2026-04-29 | 490.95 | 491.49 | 487 | 488.67 | — |
| 2026-04-28 | 493.46 | 493.82 | 490.78 | 491.42 | — |
| 2026-04-27 | 491.6 | 493.55 | 490.29 | 491.83 | — |
| 2026-04-24 | 493.05 | 493.49 | 490.77 | 492.21 | — |
| 2026-04-23 | 492.55 | 495.13 | 488.51 | 493 | — |
| 2026-04-22 | 495.32 | 496.13 | 493.23 | 494.76 | — |
| 2026-04-21 | 497.24 | 498.36 | 490.32 | 491.36 | — |
| 2026-04-20 | 493.45 | 494.77 | 492.31 | 494.33 | — |
| 2026-04-17 | 490.67 | 497.04 | 490.36 | 494.22 | — |
| 2026-04-16 | 485.82 | 486.76 | 483.35 | 485.63 | — |
| 2026-04-15 | 486.51 | 487.08 | 482.9 | 484.72 | — |
| 2026-04-14 | 482.41 | 485.96 | 481.89 | 485.49 | — |
| 2026-04-13 | 476.1 | 482.28 | 475.18 | 482.13 | — |
| 2026-04-10 | 482.2 | 482.33 | 478.63 | 479.25 | — |
| 2026-04-09 | 477.49 | 483.27 | 477.05 | 481.9 | — |
| 2026-04-08 | 478.88 | 480.2 | 475.57 | 479.16 | — |
| 2026-04-07 | 465.75 | 466.31 | 462.11 | 465.88 | — |
| 2026-04-06 | 464.16 | 467.02 | 463.48 | 466.77 | — |
| 2026-04-02 | 460.16 | 467.47 | 458.88 | 465.06 | — |
| 2026-04-01 | 466 | 467.9 | 464.5 | 465.48 | — |
| 2026-03-31 | 456.81 | 463.79 | 454.7 | 463.19 | — |
| 2026-03-30 | 455.6 | 456.11 | 450.45 | 452.06 | — |
| 2026-03-27 | 457.36 | 457.5 | 450.49 | 451.39 | — |
| 2026-03-26 | 461.54 | 465.43 | 458.95 | 459.31 | — |
| 2026-03-25 | 465.73 | 467.24 | 461.81 | 464.14 | — |
| 2026-03-24 | 458.42 | 463.92 | 457.46 | 461.17 | — |
| 2026-03-23 | 463.3 | 467.02 | 460.93 | 461.97 | — |
| 2026-03-20 | 458.73 | 460.57 | 453.54 | 455.89 | — |
| 2026-03-19 | 459.97 | 463.35 | 458.16 | 461.06 | — |
| 2026-03-18 | 468.77 | 469.73 | 462.76 | 463 | — |
| 2026-03-17 | 473.38 | 475.12 | 470.63 | 470.9 | — |
| 2026-03-16 | 470.07 | 472.7 | 468.98 | 470.3 | — |
| 2026-03-13 | 469.94 | 472.1 | 465.79 | 466.41 | — |
| 2026-03-12 | 470.34 | 471.48 | 467.41 | 467.48 | — |
| 2026-03-11 | 477.4 | 477.77 | 472.46 | 474.81 | — |
| 2026-03-10 | 477.74 | 482.87 | 475.01 | 477.7 | — |
| 2026-03-09 | 470.88 | 479.38 | 466.68 | 477.88 | — |
| 2026-03-06 | 473.72 | 476.23 | 470.46 | 475.23 | — |
| 2026-03-05 | 483.82 | 485.49 | 476.15 | 479.84 | — |
| 2026-03-04 | 486.56 | 489.03 | 483.95 | 487.74 | — |
| 2026-03-03 | 480.16 | 487.39 | 476.73 | 485.52 | — |
| 2026-03-02 | 484.34 | 490.98 | 484.15 | 489.18 | — |
| 2026-02-27 | 489.63 | 490.95 | 486.76 | 489.66 | — |
| 2026-02-26 | 497 | 498.21 | 492.24 | 494.86 | — |
| 2026-02-25 | 493.63 | 495.13 | 491.9 | 494.82 | — |
| 2026-02-25 | 493.63 | 495.13 | 491.9 | 494.82 | — |
| 2026-02-25 | 493.63 | 495.13 | 491.9 | 494.82 | — |
| 2026-02-24 | 488.39 | 492.85 | 487.45 | 491.79 | — |
| 2026-02-23 | 494.5 | 496.99 | 487.15 | 488.01 | — |
| 2026-02-20 | 492.54 | 497 | 491.39 | 496.08 | — |
| 2026-02-19 | 495.56 | 496.49 | 492.41 | 494.38 | — |
| 2026-02-18 | 496.78 | 499.34 | 494.65 | 497 | — |
| 2026-02-17 | 495.33 | 497.57 | 492.11 | 495.85 | — |
| 2026-02-13 | 495.04 | 497.78 | 491.2 | 495.28 | — |
| 2026-02-12 | 503.13 | 504.54 | 494.32 | 494.67 | — |
| 2026-02-11 | 504.21 | 505.12 | 499.13 | 501.33 | — |
| 2026-02-10 | 502.34 | 505.3 | 501.26 | 501.9 | — |
| 2026-02-09 | 500.11 | 502.16 | 498.31 | 501.22 | — |
| 2026-02-06 | 492.37 | 501.67 | 492.13 | 501.03 | — |
| 2026-02-05 | 492.51 | 493.44 | 488.23 | 488.91 | — |
| 2026-02-04 | 493.92 | 496.5 | 491.11 | 494.75 | — |
| 2026-02-03 | 493.14 | 496.52 | 488.28 | 492.31 | — |
| 2026-02-02 | 488.87 | 494.81 | 486.98 | 494.03 | — |
| 2026-01-30 | 489.11 | 490.48 | 484.56 | 489.03 | — |
| 2026-01-29 | 490.08 | 492.95 | 485.89 | 490.21 | — |
| 2026-01-28 | 490.28 | 491.39 | 488.93 | 490.13 | — |
| 2026-01-27 | 490.69 | 491.59 | 488.56 | 490.06 | — |
| 2026-01-26 | 491.91 | 494.85 | 491.47 | 494.06 | — |
| 2026-01-23 | 491.82 | 492.13 | 489.56 | 490.93 | — |
| 2026-01-22 | 493.47 | 496.01 | 492.46 | 493.69 | — |
| 2026-01-21 | 485.67 | 492.91 | 485.56 | 490.8 | — |
| 2026-01-20 | 486.17 | 489.06 | 484.25 | 484.88 | — |