Australia markets closed

DIA USD (DIA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.509077+0.010604 (+2.13%)
As of 05:05AM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 May 20240.5088040.5095990.5036160.5090770.5090778,529,874
03 May 2024------
02 May 20240.4739600.5032280.4607590.4935670.4935678,038,040
01 May 20240.4689900.4780790.4470530.4735800.4735808,629,664
30 Apr 20240.4929310.4995650.4519220.4689550.4689557,989,505
29 Apr 20240.4996940.5052030.4789550.4920540.4920547,097,325
28 Apr 20240.5037960.5122620.4970770.4990120.4990126,038,233
27 Apr 20240.4974030.5108690.4850450.5028300.5028306,515,793
26 Apr 20240.5164080.5178780.4836660.4977080.4977087,368,065
25 Apr 20240.5078600.5296380.4980110.5162250.5162258,578,127
24 Apr 20240.5345250.5460700.5011160.5079120.5079128,159,508
23 Apr 20240.5159200.5494880.5120680.5348070.5348078,138,426
22 Apr 20240.5139400.5264220.5070880.5170260.5170266,943,175
21 Apr 20240.5369700.5467790.5041660.5137550.5137557,980,165
20 Apr 20240.5080100.5390870.4974420.5376060.5376068,030,889
19 Apr 20240.4824060.5254900.4575440.5081770.50817710,117,815
18 Apr 20240.4533250.4901180.4471800.4815570.4815578,524,498
17 Apr 20240.4704590.4712620.4342540.4534190.4534197,153,954
16 Apr 20240.4543190.4756150.4388950.4702900.4702907,968,131
15 Apr 20240.4835650.5003720.4470060.4544550.4544558,118,943
14 Apr 20240.4564010.4877430.4353530.4836600.4836609,758,709
13 Apr 20240.5279190.5362620.4204880.4564150.45641510,744,234
12 Apr 20240.6163750.6422850.5060850.5277700.5277709,450,631
11 Apr 20240.6370120.6553290.6099110.6162690.6162699,111,065
10 Apr 20240.6225310.6407080.5965230.6378370.6378379,100,090
09 Apr 20240.6368240.6388750.6120600.6220150.6220159,082,363
08 Apr 20240.6439640.6841690.6369880.6375280.63752813,794,267
07 Apr 20240.6017350.6460380.6008340.6439730.6439737,476,233
06 Apr 20240.5978370.6146220.5955350.6017810.6017816,290,891
05 Apr 20240.6210680.6239820.5824970.5979650.5979657,781,823
04 Apr 20240.5822090.6516060.5762270.6213910.6213919,171,321
03 Apr 20240.5799700.6137440.5636460.5818690.5818699,110,117
02 Apr 20240.6307250.6322740.5609110.5800950.5800959,942,159
01 Apr 20240.6767720.6767720.6112900.6306070.6306078,879,813
31 Mar 20240.6754800.6828650.6673810.6769970.6769977,098,792
30 Mar 20240.6843810.7023390.6701280.6752470.6752476,925,841
29 Mar 20240.6880390.7022200.6718780.6843660.6843667,747,496
28 Mar 20240.6959350.7202280.6754170.6873650.68736511,892,953
27 Mar 20240.7016470.7262480.6946380.6960410.6960419,525,965
26 Mar 20240.7130750.7382280.6946170.7015930.70159310,513,812
25 Mar 20240.7004710.7216170.6897900.7130890.71308910,185,228
24 Mar 20240.6579710.7222480.6510870.7004150.70041510,932,391
23 Mar 20240.6694740.6910310.6581450.6581600.65816010,821,452
22 Mar 20240.7602610.7973660.6526830.6679910.66799139,232,030
21 Mar 20240.6095660.8047460.5843750.7579480.75794835,313,735
20 Mar 20240.5622190.6144320.5472860.6094380.60943810,143,521
19 Mar 20240.6154320.6205960.5376190.5621520.56215212,506,199
18 Mar 20240.6654660.6798620.6106620.6155160.6155169,345,296
17 Mar 20240.6336930.6825500.6016780.6665320.66653210,854,490
16 Mar 20240.7160960.7377610.6249710.6335820.63358212,493,860
15 Mar 20240.6921640.7530860.6130330.7166320.71663219,563,901
14 Mar 20240.6980660.7552730.6577590.6923260.69232618,297,486
13 Mar 20240.6551930.7101550.6494230.6981810.69818112,596,065
12 Mar 20240.6251440.7052410.6212180.6541460.65414629,163,305
11 Mar 20240.5992690.6298550.5773750.6249850.62498512,599,315
10 Mar 20240.6256860.6354870.5853400.5995640.5995649,766,433
09 Mar 20240.5888130.6358120.5880880.6260840.62608413,217,893
08 Mar 20240.6048970.6127060.5604710.5887480.58874812,417,708
07 Mar 20240.5616200.6076440.5558870.6053040.60530410,782,602
06 Mar 20240.5304310.5672620.5076370.5616700.56167012,932,144
05 Mar 20240.5782200.5853880.5032250.5304310.53043115,197,805
04 Mar 20240.6084320.6201290.5668360.5779010.57790112,520,134
03 Mar 20240.5840990.6376720.5662980.6082430.60824313,250,202
02 Mar 20240.5669290.5853000.5629500.5843730.5843739,525,408
01 Mar 20240.5344550.5831940.5344550.5667490.56674911,460,609
29 Feb 20240.5413560.5576880.5299060.5349980.53499811,631,569
28 Feb 20240.5518460.5662990.5215680.5416220.54162210,665,314
27 Feb 20240.5371800.5591360.5344860.5517550.55175510,048,297
26 Feb 20240.5427600.5580530.5269240.5371720.5371728,383,455
25 Feb 20240.5253840.5508390.5189910.5428610.5428616,286,443
24 Feb 20240.5225470.5289120.5072320.5250410.5250416,206,381
23 Feb 20240.5167310.5387910.5012580.5227400.52274010,520,966
22 Feb 20240.5429100.5686570.5153410.5169570.51695710,992,245
21 Feb 20240.5232860.5450350.5011820.5426010.54260110,880,709
20 Feb 20240.5564500.5603170.5049640.5230260.52302612,990,171
19 Feb 20240.5895370.6012870.5556490.5562970.55629711,680,866
18 Feb 20240.6297100.6372890.5518280.5915410.59154128,108,106
17 Feb 20240.5128870.6953310.5031860.6289830.62898392,758,613
16 Feb 20240.4679640.5990890.4565900.5120130.51201335,938,742
15 Feb 20240.4602890.4860110.4585500.4676040.4676047,808,550
14 Feb 20240.4436340.4683350.4412370.4601450.4601456,939,855
13 Feb 20240.4506880.4521130.4353550.4438970.4438976,345,924
12 Feb 20240.4302140.4559250.4274280.4508100.4508106,800,612
11 Feb 20240.4436620.4644200.4291750.4302230.4302236,009,441
10 Feb 20240.4406720.4522510.4316210.4437290.4437296,058,444
09 Feb 20240.4172910.4523820.4164160.4406720.44067210,687,356
08 Feb 20240.4228290.4250880.4135100.4172910.4172915,065,184
07 Feb 20240.4151990.4230710.4096370.4229040.4229045,070,782
06 Feb 20240.4316930.4318350.4081790.4151400.4151405,743,255
05 Feb 20240.4121350.4368810.4081770.4319450.4319456,374,422
04 Feb 20240.4183350.4253310.4118990.4121510.4121514,063,483
03 Feb 20240.4264390.4420520.4143330.4182480.4182488,550,716
02 Feb 20240.4206320.4918780.4117870.4269910.42699126,334,650
01 Feb 20240.3821520.4525510.3755210.4202800.42028014,576,406
31 Jan 20240.3942760.3943000.3784760.3822350.3822356,233,342
30 Jan 20240.4073470.4077680.3936200.3941960.3941966,693,115
29 Jan 20240.4021090.4160080.3954000.4073470.4073477,174,747
28 Jan 20240.4221940.4255810.4001270.4020860.4020866,862,295
27 Jan 20240.4058020.4277890.4004930.4269700.4269707,168,419
26 Jan 20240.3942370.4359260.3890120.4058360.40583612,084,499
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...