Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Davis Select International ETF (NQ: DINT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 20.71 20.72 20.49 20.56 29,181 -0.17(-0.81%)
Oct 29, 2020 20.70 20.82 20.68 20.73 8,214 +0.19(+0.92%)
Oct 28, 2020 20.64 20.65 20.54 20.54 17,960 -0.51(-2.42%)
Oct 27, 2020 21.00 21.09 21.00 21.05 8,470 -0.01(-0.05%)
Oct 26, 2020 21.14 21.14 20.90 21.06 26,614 -0.21(-0.98%)
Oct 23, 2020 21.28 21.30 21.15 21.27 7,621 +0.04(+0.19%)
Oct 22, 2020 21.16 21.23 21.10 21.23 13,830 +0.01(+0.07%)
Oct 21, 2020 21.32 21.32 21.19 21.22 6,661 -0.01(-0.02%)
Oct 20, 2020 21.04 21.28 21.04 21.22 13,019 +0.33(+1.58%)
Oct 19, 2020 20.98 21.09 20.89 20.89 7,730 -0.01(-0.05%)
Oct 16, 2020 20.93 20.99 20.90 20.90 16,145 +0.12(+0.56%)
Oct 15, 2020 20.62 20.82 20.62 20.78 32,835 -0.24(-1.12%)
Oct 14, 2020 21.13 21.16 20.97 21.02 24,403 +0.05(+0.24%)
Oct 13, 2020 21.03 21.06 20.97 20.97 15,399 -0.23(-1.11%)
Oct 12, 2020 21.18 21.25 21.18 21.21 4,805 +0.22(+1.03%)
Oct 09, 2020 20.97 21.04 20.97 20.99 2,105 +0.15(+0.71%)
Oct 08, 2020 20.78 20.86 20.75 20.84 6,095 +0.12(+0.58%)
Oct 07, 2020 20.73 20.76 20.65 20.72 17,808 +0.22(+1.07%)
Oct 06, 2020 20.45 20.68 20.40 20.50 49,391 +0.18(+0.88%)
Oct 05, 2020 20.28 20.32 20.25 20.32 4,071 +0.23(+1.14%)
Oct 02, 2020 20.09 20.18 20.09 20.09 10,930 -0.05(-0.27%)
Oct 01, 2020 20.09 20.18 20.02 20.15 68,247 +0.17(+0.87%)
Sep 30, 2020 19.88 20.03 19.88 19.97 14,298 +0.26(+1.34%)
Sep 29, 2020 19.83 19.83 19.67 19.71 13,772 -0.04(-0.23%)
Sep 28, 2020 19.78 19.78 19.68 19.75 16,536 +0.28(+1.43%)
Sep 25, 2020 19.28 19.54 19.27 19.48 10,629 -0.03(-0.15%)
Sep 24, 2020 19.49 19.63 19.42 19.51 21,000 -0.19(-0.96%)
Sep 23, 2020 19.90 19.90 19.69 19.69 3,503 +0.00(+0.00%)
Sep 22, 2020 19.72 19.78 19.59 19.69 10,845 -0.07(-0.35%)
Sep 21, 2020 19.76 19.81 19.58 19.76 30,895 -0.33(-1.66%)
Sep 18, 2020 20.19 20.19 20.07 20.10 6,417 -0.13(-0.63%)
Sep 17, 2020 20.08 20.24 20.08 20.23 9,056 -0.10(-0.48%)
Sep 16, 2020 20.35 20.47 20.32 20.32 26,246 +0.03(+0.15%)
Sep 15, 2020 20.37 20.51 20.27 20.29 8,553 +0.09(+0.44%)
Sep 14, 2020 20.20 20.27 20.20 20.20 17,829 +0.20(+1.00%)
Sep 11, 2020 20.17 20.17 19.98 20.00 5,916 +0.13(+0.65%)
Sep 10, 2020 20.27 20.27 19.87 19.87 7,891 -0.28(-1.39%)
Sep 09, 2020 20.14 20.24 20.10 20.15 13,533 +0.15(+0.75%)
Sep 08, 2020 19.94 20.09 19.85 20.00 16,238 -0.38(-1.86%)
Sep 04, 2020 20.45 20.47 20.13 20.38 24,368 +0.05(+0.25%)
Sep 03, 2020 20.65 20.67 20.24 20.33 6,656 -0.48(-2.30%)
Sep 02, 2020 20.76 20.85 20.72 20.81 8,322 +0.04(+0.18%)
Sep 01, 2020 20.61 20.78 20.61 20.77 18,044 +0.23(+1.13%)
Aug 31, 2020 20.66 20.67 20.54 20.54 20,538 -0.30(-1.44%)
Aug 28, 2020 20.69 20.84 20.69 20.84 6,317 +0.22(+1.06%)
Aug 27, 2020 20.69 20.69 20.56 20.62 12,201 +0.08(+0.39%)
Aug 26, 2020 20.51 20.58 20.51 20.54 14,222 +0.03(+0.13%)
Aug 25, 2020 20.53 20.55 20.38 20.52 14,915 +0.11(+0.56%)
Aug 24, 2020 20.45 20.45 20.36 20.40 48,755 +0.23(+1.14%)
Aug 21, 2020 19.95 20.17 19.95 20.17 27,376 +0.23(+1.15%)
Aug 20, 2020 19.81 19.94 19.81 19.94 20,032 +0.09(+0.45%)
Aug 19, 2020 20.02 20.06 19.85 19.85 17,048 -0.21(-1.04%)
Aug 18, 2020 20.11 20.11 19.98 20.06 14,742 +0.14(+0.70%)
Aug 17, 2020 19.89 19.95 19.82 19.92 27,093 +0.31(+1.57%)
Aug 14, 2020 19.78 19.78 19.61 19.62 8,122 -0.14(-0.70%)
Aug 13, 2020 19.89 19.98 19.74 19.75 29,978 -0.24(-1.20%)
Aug 12, 2020 19.95 20.02 19.92 19.99 29,276 +0.33(+1.67%)
Aug 11, 2020 19.77 19.85 19.62 19.66 25,777 +0.02(+0.10%)
Aug 10, 2020 19.65 19.66 19.52 19.64 27,985 +0.10(+0.51%)
Aug 07, 2020 19.59 19.69 19.47 19.55 6,518 -0.35(-1.75%)
Aug 06, 2020 19.80 19.89 19.73 19.89 26,576 +0.04(+0.18%)
Aug 05, 2020 19.81 19.86 19.78 19.86 8,983 +0.25(+1.27%)
Aug 04, 2020 19.51 19.78 19.51 19.61 8,233 +0.17(+0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.