Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DIAM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 93.06 | -0.42 | -0.45% | 93.40 | 93.72 | 92.52 | 11,178 |
| Jun 27 2024 | 93.48 | 0.22 | 0.24% | 93.98 | 93.98 | 92.64 | 6,236 |
| Jun 26 2024 | 93.26 | -0.60 | -0.64% | 94.52 | 95.02 | 93.10 | 4,594 |
| Jun 25 2024 | 93.86 | -2.10 | -2.19% | 94.80 | 95.58 | 93.64 | 2,322 |
| Jun 24 2024 | 95.96 | 1.38 | 1.46% | 94.28 | 96.42 | 94.28 | 5,180 |
| Jun 21 2024 | 94.58 | -2.74 | -2.82% | 97.06 | 97.06 | 94.28 | 8,126 |
| Jun 20 2024 | 97.32 | 0.52 | 0.54% | 96.88 | 98.50 | 96.84 | 2,672 |
| Jun 19 2024 | 96.80 | -1.58 | -1.61% | 97.32 | 98.37 | 96.70 | 2,803 |
| Jun 18 2024 | 98.38 | 1.22 | 1.26% | 97.19 | 98.58 | 96.88 | 8,551 |
| Jun 17 2024 | 97.16 | -0.82 | -0.84% | 97.70 | 98.48 | 95.92 | 8,146 |
| Jun 14 2024 | 97.98 | -2.67 | -2.65% | 99.10 | 99.12 | 97.02 | 5,990 |
| Jun 13 2024 | 100.65 | 0.20 | 0.20% | 100.25 | 101.90 | 100.05 | 11,009 |
| Jun 12 2024 | 100.45 | 1.27 | 1.28% | 98.80 | 100.80 | 98.62 | 6,519 |
| Jun 11 2024 | 99.18 | -0.68 | -0.68% | 100.15 | 100.50 | 99.12 | 3,732 |
| Jun 10 2024 | 99.86 | -1.69 | -1.66% | 99.9395 | 100.4287 | 99.86 | 5,969 |
| Jun 07 2024 | 101.55 | 0.85 | 0.84% | 100.50 | 101.55 | 100.35 | 7,117 |
| Jun 06 2024 | 100.70 | 0.20 | 0.20% | 100.50 | 101.25 | 100.15 | 4,348 |
| Jun 05 2024 | 100.50 | 1.00 | 1.01% | 100.55 | 101.10 | 100.10 | 2,247 |
| Jun 04 2024 | 99.50 | 0.10 | 0.10% | 99.06 | 100.20 | 98.90 | 3,071 |
| Jun 03 2024 | 99.40 | 0.46 | 0.46% | 100.05 | 100.80 | 98.52 | 8,581 |
| May 31 2024 | 98.94 | -1.71 | -1.70% | 99.98 | 100.30 | 97.88 | 8,214 |
| May 30 2024 | 100.65 | -0.10 | -0.10% | 100.30 | 101.20 | 99.28 | 10,990 |
| May 29 2024 | 100.75 | 2.13 | 2.16% | 98.20 | 101.35 | 98.20 | 10,428 |
| May 28 2024 | 98.62 | -0.20 | -0.20% | 98.72 | 98.92 | 97.88 | 4,643 |
| May 27 2024 | 98.82 | 0.52 | 0.53% | 97.58 | 98.82 | 97.42 | 1,522 |
| May 24 2024 | 98.30 | -0.04 | -0.04% | 97.08 | 98.50 | 97.08 | 3,636 |
| May 23 2024 | 98.34 | -1.06 | -1.07% | 99.82 | 99.82 | 97.38 | 5,822 |
| May 22 2024 | 99.40 | -0.46 | -0.46% | 98.96 | 99.68 | 97.08 | 5,829 |
| May 21 2024 | 99.86 | -0.08 | -0.08% | 99.42 | 99.86 | 98.60 | 4,323 |
| May 20 2024 | 99.94 | -2.11 | -2.07% | 101.10 | 101.30 | 99.82 | 6,410 |
| May 17 2024 | 102.05 | 0.50 | 0.49% | 101.70 | 102.20 | 101.00 | 6,154 |
| May 16 2024 | 101.55 | 0.40 | 0.40% | 101.60 | 102.25 | 100.80 | 7,344 |
| May 15 2024 | 101.15 | -2.05 | -1.99% | 102.90 | 103.10 | 99.70 | 10,727 |
| May 14 2024 | 103.20 | 1.85 | 1.83% | 102.10 | 103.40 | 102.00 | 8,035 |
| May 13 2024 | 101.35 | 2.81 | 2.85% | 100.05 | 103.50 | 98.70 | 17,260 |
| May 10 2024 | 98.54 | 5.22 | 5.59% | 94.14 | 99.08 | 93.30 | 13,988 |
| May 09 2024 | 93.32 | 1.12 | 1.21% | 91.90 | 93.96 | 91.30 | 13,350 |
| May 08 2024 | 92.20 | -1.68 | -1.79% | 93.56 | 94.24 | 91.90 | 4,410 |
| May 07 2024 | 93.88 | 0.90 | 0.97% | 92.78 | 93.94 | 92.46 | 6,268 |
| May 06 2024 | 92.98 | 0.96 | 1.04% | 91.82 | 93.26 | 91.70 | 2,582 |
| May 03 2024 | 92.02 | -0.10 | -0.11% | 91.80 | 93.74 | 91.80 | 2,922 |
| May 02 2024 | 92.12 | -2.82 | -2.97% | 95.32 | 95.42 | 92.12 | 6,647 |
| May 01 2024 | 94.94 | 0.00 | 0.00% | 94.94 | 94.94 | 94.94 | 0.00 |
| Apr 30 2024 | 94.94 | -1.30 | -1.35% | 95.52 | 96.20 | 94.34 | 4,790 |
| Apr 29 2024 | 96.24 | 1.34 | 1.41% | 95.68 | 96.74 | 95.66 | 9,887 |
| Apr 26 2024 | 94.90 | 1.24 | 1.32% | 94.12 | 95.98 | 93.78 | 7,432 |
| Apr 25 2024 | 93.66 | -2.36 | -2.46% | 95.28 | 95.80 | 93.42 | 6,773 |
| Apr 24 2024 | 96.02 | 0.16 | 0.17% | 96.66 | 97.18 | 94.84 | 8,370 |
| Apr 23 2024 | 95.86 | 0.92 | 0.97% | 94.54 | 96.08 | 94.44 | 7,247 |
| Apr 22 2024 | 94.94 | 3.76 | 4.12% | 91.40 | 95.08 | 91.40 | 16,316 |
| Apr 19 2024 | 91.18 | 1.60 | 1.79% | 89.54 | 91.18 | 88.40 | 9,897 |
| Apr 18 2024 | 89.58 | -0.98 | -1.08% | 90.60 | 91.54 | 89.20 | 12,083 |
| Apr 17 2024 | 90.56 | 3.20 | 3.66% | 89.70 | 91.16 | 89.11 | 14,721 |
| Apr 16 2024 | 87.36 | -0.18 | -0.21% | 87.18 | 87.50 | 86.72 | 6,980 |
| Apr 15 2024 | 87.54 | 0.84 | 0.97% | 86.56 | 88.50 | 86.50 | 6,571 |
| Apr 12 2024 | 86.70 | -0.80 | -0.91% | 88.04 | 88.24 | 86.16 | 8,319 |
| Apr 11 2024 | 87.50 | 0.70 | 0.81% | 86.66 | 88.64 | 86.30 | 12,940 |
| Apr 10 2024 | 86.80 | -1.98 | -2.23% | 89.22 | 89.43 | 86.40 | 10,232 |
| Apr 09 2024 | 88.78 | 3.02 | 3.52% | 85.66 | 89.04 | 85.66 | 16,312 |
| Apr 08 2024 | 85.76 | 2.46 | 2.95% | 85.36 | 86.02 | 84.46 | 16,842 |
| Apr 05 2024 | 83.30 | -0.62 | -0.74% | 82.78 | 84.28 | 82.76 | 29,220 |
| Apr 04 2024 | 83.92 | -1.58 | -1.85% | 84.94 | 84.95 | 83.80 | 12,942 |
| Apr 03 2024 | 85.50 | -0.68 | -0.79% | 86.30 | 86.32 | 85.50 | 7,219 |
| Apr 02 2024 | 86.18 | -3.32 | -3.71% | 89.28 | 89.28 | 86.18 | 12,384 |
| Apr 01 2024 | 89.50 | 0.00 | 0.00% | 89.50 | 89.50 | 89.50 | 0.00 |
