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 (%)
Nov 30, 2020 22.92 22.92 22.53 22.53 48,980 -0.60(-2.59%)
Nov 27, 2020 23.21 23.21 23.04 23.12 5,314 +0.11(+0.48%)
Nov 25, 2020 22.94 23.02 22.91 23.02 44,625 -0.11(-0.47%)
Nov 24, 2020 22.99 23.12 22.96 23.12 29,906 +0.37(+1.62%)
Nov 23, 2020 22.93 22.93 22.70 22.76 27,167 -0.11(-0.48%)
Nov 20, 2020 22.73 22.87 22.72 22.87 24,167 +0.24(+1.06%)
Nov 19, 2020 22.44 22.66 22.41 22.63 23,351 +0.07(+0.31%)
Nov 18, 2020 22.71 22.76 22.56 22.56 31,265 -0.16(-0.70%)
Nov 17, 2020 22.68 22.80 22.62 22.72 32,511 -0.01(-0.04%)
Nov 16, 2020 22.68 22.75 22.64 22.73 41,197 +0.31(+1.38%)
Nov 13, 2020 22.48 22.51 22.31 22.42 21,259 +0.33(+1.49%)
Nov 12, 2020 22.27 22.35 22.09 22.09 19,513 -0.13(-0.58%)
Nov 11, 2020 22.14 22.36 22.11 22.22 11,858 -0.07(-0.31%)
Nov 10, 2020 22.37 22.41 22.22 22.29 16,126 -0.21(-0.93%)
Nov 09, 2020 22.69 23.27 22.48 22.50 96,439 +0.29(+1.31%)
Nov 06, 2020 22.21 22.23 22.16 22.21 6,518 +0.09(+0.40%)
Nov 05, 2020 22.01 22.19 21.92 22.12 21,922 +0.40(+1.84%)
Nov 04, 2020 21.39 21.81 21.39 21.72 20,161 +0.50(+2.35%)
Nov 03, 2020 20.99 21.22 20.98 21.22 5,907 +0.34(+1.62%)
Nov 02, 2020 20.86 20.95 20.82 20.88 12,327 +0.32(+1.55%)
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%)
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.