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 (%)
Dec 31, 2018 15.18 15.20 15.00 15.08 39,700 -0.05(-0.33%)
Dec 28, 2018 15.16 15.19 15.03 15.13 467,000 +0.12(+0.80%)
Dec 27, 2018 14.73 15.01 14.71 15.01 56,218 +0.10(+0.67%)
Dec 26, 2018 14.57 14.91 14.53 14.91 16,313 +0.32(+2.19%)
Dec 24, 2018 14.63 14.81 14.54 14.59 38,600 -0.15(-1.02%)
Dec 21, 2018 14.95 15.00 14.68 14.74 50,800 -0.18(-1.21%)
Dec 20, 2018 15.09 15.12 14.89 14.92 47,470 -0.09(-0.60%)
Dec 19, 2018 15.26 15.39 14.95 15.01 15,868 -0.27(-1.77%)
Dec 18, 2018 15.42 15.44 15.23 15.28 31,914 +0.07(+0.49%)
Dec 17, 2018 15.34 15.48 15.21 15.21 43,852 -0.22(-1.46%)
Dec 14, 2018 15.61 15.62 15.43 15.43 66,200 -0.35(-2.22%)
Dec 13, 2018 15.85 15.85 15.73 15.78 78,700 -0.03(-0.19%)
Dec 12, 2018 15.81 15.96 15.81 15.81 36,779 +0.19(+1.20%)
Dec 11, 2018 15.73 15.73 15.49 15.62 196,815 +0.15(+0.99%)
Dec 10, 2018 15.55 15.61 15.33 15.47 91,119 -0.21(-1.34%)
Dec 07, 2018 16.01 16.10 15.65 15.68 38,100 -0.17(-1.07%)
Dec 06, 2018 15.77 15.88 15.75 15.85 29,316 -0.29(-1.80%)
Dec 04, 2018 16.55 16.55 16.12 16.14 29,400 -0.40(-2.44%)
Dec 03, 2018 16.59 16.66 16.51 16.54 13,053 +0.37(+2.31%)
Nov 30, 2018 16.13 16.17 16.09 16.17 57,100 +0.00(+0.00%)
Nov 29, 2018 16.15 16.17 16.04 16.17 27,928 +0.04(+0.25%)
Nov 28, 2018 16.08 16.18 15.91 16.13 18,223 +0.25(+1.55%)
Nov 27, 2018 15.89 15.91 15.84 15.88 33,712 +0.01(+0.09%)
Nov 26, 2018 15.93 16.03 15.87 15.87 21,744 +0.11(+0.70%)
Nov 23, 2018 15.76 15.76 15.76 15.76 5,000 -0.04(-0.25%)
Nov 21, 2018 15.80 15.80 15.80 0 +0.23(+1.48%)
Nov 20, 2018 15.73 15.73 15.50 15.57 26,964 -0.54(-3.35%)
Nov 19, 2018 16.25 16.25 16.11 16.11 17,230 -0.20(-1.23%)
Nov 16, 2018 16.35 16.38 16.29 16.31 18,100 -0.17(-1.03%)
Nov 15, 2018 16.20 16.51 16.20 16.48 21,370 +0.19(+1.18%)
Nov 14, 2018 16.30 16.33 16.22 16.29 24,077 +0.16(+1.00%)
Nov 13, 2018 16.23 16.34 16.10 16.13 14,972 -0.02(-0.14%)
Nov 12, 2018 16.29 16.29 16.15 16.15 16,618 -0.24(-1.46%)
Nov 09, 2018 16.43 16.44 16.29 16.39 45,900 -0.33(-1.97%)
Nov 08, 2018 16.79 16.79 16.72 16.72 13,190 -0.21(-1.27%)
Nov 07, 2018 16.83 16.95 16.83 16.93 58,745 +0.24(+1.47%)
Nov 06, 2018 16.76 16.78 16.68 16.69 17,653 -0.07(-0.42%)
Nov 05, 2018 16.80 16.80 16.70 16.76 14,900 -0.02(-0.12%)
Nov 02, 2018 17.09 17.09 16.76 16.78 82,800 -0.03(-0.18%)
Nov 01, 2018 16.54 16.83 16.41 16.81 28,507 +0.48(+2.96%)
Oct 31, 2018 16.29 16.33 16.24 16.33 4,801 +0.54(+3.40%)
Oct 30, 2018 15.79 15.79 15.79 15.79 50,002 +0.12(+0.77%)
Oct 29, 2018 16.11 16.11 15.67 15.67 14,300 -0.37(-2.31%)
Oct 26, 2018 15.89 16.16 15.81 16.04 13,500 -0.04(-0.25%)
Oct 25, 2018 16.07 16.15 16.05 16.08 13,953 +0.29(+1.84%)
Oct 24, 2018 16.23 16.23 15.79 15.79 20,223 -0.52(-3.19%)
Oct 23, 2018 16.21 16.33 16.20 16.31 288,895 -0.41(-2.45%)
Oct 22, 2018 16.75 16.75 16.72 16.72 8,400 +0.15(+0.94%)
Oct 19, 2018 16.60 16.60 16.52 16.57 25,600 +0.03(+0.15%)
Oct 18, 2018 16.76 16.76 16.54 16.54 19,626 -0.34(-2.01%)
Oct 17, 2018 16.90 16.93 16.87 16.88 13,241 -0.20(-1.17%)
Oct 16, 2018 16.86 17.08 16.86 17.08 15,590 +0.32(+1.92%)
Oct 15, 2018 16.72 16.81 16.60 16.76 23,930 -0.03(-0.19%)
Oct 12, 2018 16.86 16.86 16.63 16.79 104,400 +0.39(+2.38%)
Oct 11, 2018 16.52 16.53 16.33 16.40 24,110 -0.07(-0.43%)
Oct 10, 2018 16.82 16.82 16.47 16.47 178,917 -0.62(-3.63%)
Oct 09, 2018 17.07 17.13 17.07 17.09 12,145 -0.08(-0.47%)
Oct 08, 2018 17.18 17.20 17.07 17.17 10,992 -0.11(-0.64%)
Oct 05, 2018 17.55 17.55 17.28 17.28 11,900 -0.22(-1.26%)
Oct 04, 2018 17.78 17.78 17.44 17.50 24,109 -0.29(-1.63%)
Oct 03, 2018 17.90 17.92 17.79 17.79 15,594 -0.06(-0.34%)
Oct 02, 2018 17.85 17.88 17.81 17.85 13,846 -0.26(-1.44%)
Oct 01, 2018 18.30 18.30 18.11 18.11 14,997 -0.15(-0.82%)
Sep 28, 2018 18.29 18.36 18.25 18.26 16,200 -0.11(-0.60%)
Sep 27, 2018 18.33 18.42 18.32 18.37 20,274 -0.09(-0.49%)
Sep 26, 2018 18.40 18.49 18.40 18.46 11,489 +0.14(+0.76%)
Sep 25, 2018 18.27 18.32 18.25 18.32 10,935 +0.02(+0.14%)
Sep 24, 2018 18.37 18.38 18.26 18.30 24,024 -0.17(-0.95%)
Sep 21, 2018 18.53 18.55 18.47 18.47 11,500 +0.06(+0.33%)
Sep 20, 2018 18.34 18.41 18.32 18.41 14,157 +0.24(+1.32%)
Sep 19, 2018 18.17 18.17 18.17 18.17 10,051 +0.32(+1.79%)
Sep 18, 2018 17.76 17.92 17.76 17.85 10,840 +0.01(+0.06%)
Sep 17, 2018 17.91 17.96 17.82 17.84 29,328 -0.12(-0.67%)
Sep 14, 2018 17.98 17.99 17.96 17.96 6,400 +0.00(+0.00%)
Sep 13, 2018 17.99 18.00 17.96 17.96 10,800 +0.17(+0.96%)
Sep 12, 2018 17.66 17.84 17.65 17.79 12,502 +0.09(+0.50%)
Sep 11, 2018 17.66 17.74 17.66 17.70 15,832 +0.08(+0.45%)
Sep 10, 2018 17.80 17.80 17.62 17.62 7,869 -0.21(-1.17%)
Sep 07, 2018 17.88 17.88 17.83 17.83 10,100 +0.00(+0.00%)
Sep 06, 2018 17.91 17.91 17.80 17.83 15,103 +0.12(+0.68%)
Sep 05, 2018 18.03 18.03 17.71 17.71 21,525 -0.49(-2.69%)
Sep 04, 2018 18.33 18.33 18.14 18.20 39,503 -0.37(-1.99%)
Aug 31, 2018 18.57 18.57 18.57 0 -0.08(-0.43%)
Aug 30, 2018 18.65 18.65 18.65 18.65 10,002 -0.39(-2.06%)
Aug 29, 2018 18.91 19.04 18.91 19.04 14,992 +0.08(+0.43%)
Aug 28, 2018 18.96 18.96 18.96 18.96 14,001 +0.00(+0.00%)
Aug 27, 2018 18.94 19.04 18.92 18.96 15,800 +0.22(+1.17%)
Aug 24, 2018 18.71 18.77 18.66 18.74 17,800 +0.18(+0.97%)
Aug 23, 2018 18.79 18.83 18.56 18.56 17,065 -0.14(-0.75%)
Aug 22, 2018 18.66 18.70 18.66 18.70 19,402 +0.20(+1.08%)
Aug 21, 2018 18.73 18.73 18.49 18.50 92,444 -0.10(-0.54%)
Aug 20, 2018 18.57 18.60 18.52 18.60 16,004 +0.24(+1.31%)
Aug 17, 2018 18.25 18.37 18.22 18.36 16,200 +0.08(+0.44%)
Aug 16, 2018 18.35 18.35 18.28 18.28 13,329 +0.14(+0.77%)
Aug 15, 2018 18.17 18.17 17.84 18.14 16,904 -0.49(-2.63%)
Aug 14, 2018 18.79 18.79 18.63 18.63 15,066 -0.12(-0.64%)
Aug 13, 2018 18.85 18.85 18.75 18.75 14,788 -0.16(-0.85%)
Aug 10, 2018 18.96 18.96 18.89 18.91 18,900 -0.34(-1.77%)
Aug 09, 2018 19.28 19.28 19.25 19.25 17,300 +0.05(+0.26%)
Aug 08, 2018 19.22 19.22 19.10 19.20 24,200 -0.14(-0.72%)
Aug 07, 2018 19.26 19.41 19.26 19.34 20,367 +0.17(+0.89%)
Aug 06, 2018 19.13 19.18 19.13 19.17 15,165 -0.05(-0.26%)
Aug 03, 2018 19.23 19.24 19.19 19.22 15,000 +0.07(+0.37%)
Aug 02, 2018 19.13 19.15 19.06 19.15 21,378 -0.16(-0.83%)
Aug 01, 2018 19.38 19.39 19.27 19.31 19,600 -0.02(-0.10%)
Jul 31, 2018 19.31 19.33 19.24 19.33 14,410 +0.01(+0.05%)
Jul 30, 2018 19.44 19.44 19.32 19.32 15,934 +0.04(+0.21%)
Jul 27, 2018 19.63 19.63 19.28 19.28 14,600 -0.20(-1.03%)
Jul 26, 2018 19.54 19.60 19.48 19.48 29,982 -0.03(-0.15%)
Jul 25, 2018 19.45 19.51 19.45 19.51 12,016 +0.13(+0.65%)
Jul 24, 2018 19.52 19.52 19.37 19.38 14,085 +0.15(+0.76%)
Jul 23, 2018 19.28 19.28 19.23 19.24 13,702 -0.12(-0.63%)
Jul 20, 2018 19.36 19.36 19.32 19.36 42,464 +0.10(+0.53%)
Jul 19, 2018 19.32 19.32 19.24 19.26 12,350 -0.20(-1.04%)
Jul 18, 2018 19.46 19.46 19.46 19.46 12,000 -0.04(-0.21%)
Jul 17, 2018 19.39 19.51 19.39 19.50 19,727 +0.20(+1.04%)
Jul 16, 2018 19.39 19.39 19.30 19.30 25,063 -0.13(-0.67%)
Jul 13, 2018 19.40 19.45 19.40 19.43 12,431 +0.01(+0.05%)
Jul 12, 2018 19.40 19.42 19.35 19.42 13,860 +0.21(+1.09%)
Jul 11, 2018 19.28 19.28 19.20 19.21 14,259 -0.27(-1.39%)
Jul 10, 2018 19.58 19.58 19.42 19.48 13,952 +0.03(+0.15%)
Jul 09, 2018 19.39 19.48 19.38 19.45 17,906 +0.23(+1.20%)
Jul 06, 2018 19.05 19.31 19.05 19.22 12,454 +0.18(+0.95%)
Jul 05, 2018 19.02 19.05 19.00 19.04 22,733 -0.09(-0.47%)
Jul 03, 2018 19.13 19.13 19.13 0 +0.09(+0.47%)
Jul 02, 2018 18.97 19.04 18.95 19.04 12,796 -0.18(-0.94%)
Jun 29, 2018 19.26 19.28 19.22 19.22 14,997 +0.24(+1.26%)
Jun 28, 2018 18.78 18.98 18.78 18.98 13,818 +0.12(+0.64%)
Jun 27, 2018 19.07 19.10 18.86 18.86 13,030 -0.21(-1.09%)
Jun 26, 2018 19.08 19.12 19.06 19.07 12,748 +0.02(+0.10%)
Jun 25, 2018 19.08 19.12 18.99 19.05 15,086 -0.52(-2.67%)
Jun 22, 2018 19.57 19.57 19.56 19.57 10,804 +0.19(+0.98%)
Jun 21, 2018 19.46 19.50 19.37 19.38 23,667 -0.21(-1.07%)
Jun 20, 2018 19.59 19.51 19.59 14,576 +0.08(+0.40%)
Jun 19, 2018 19.56 19.60 19.50 19.51 16,071 -0.19(-0.96%)
Jun 18, 2018 19.84 19.84 19.69 19.70 12,121 -0.25(-1.25%)
Jun 15, 2018 20.14 19.89 19.95 14,514 -0.19(-0.95%)
Jun 14, 2018 20.22 20.23 20.14 20.14 13,115 -0.06(-0.29%)
Jun 13, 2018 20.29 20.29 20.16 20.20 31,625 -0.05(-0.25%)
Jun 12, 2018 20.29 20.31 20.25 20.25 18,758 +0.08(+0.40%)
Jun 11, 2018 20.20 20.20 20.11 20.17 14,026 +0.02(+0.10%)
Jun 08, 2018 20.00 20.15 20.00 20.15 14,083 +0.13(+0.67%)
Jun 07, 2018 20.22 20.22 20.02 20.02 11,946 -0.20(-1.01%)
Jun 06, 2018 20.11 20.22 20.11 20.22 29,722 +0.22(+1.10%)
Jun 05, 2018 20.13 20.15 20.00 20.00 31,400 -0.16(-0.79%)
Jun 04, 2018 20.23 20.23 20.14 20.16 22,100 +0.07(+0.35%)
Jun 01, 2018 20.03 20.12 20.03 20.09 21,550 +0.24(+1.20%)
May 31, 2018 19.89 20.01 19.85 19.85 20,500 -0.13(-0.64%)
May 30, 2018 19.93 20.05 19.87 19.98 32,966 +0.11(+0.55%)
May 29, 2018 20.02 20.06 19.78 19.87 37,022 -0.38(-1.88%)
May 25, 2018 20.25 20.25 20.25 0 -0.05(-0.25%)
May 24, 2018 20.27 20.30 20.14 20.30 24,241 +0.05(+0.25%)
May 23, 2018 20.20 20.36 20.20 20.25 28,552 -0.05(-0.25%)
May 22, 2018 20.49 20.49 20.30 20.30 29,511 -0.08(-0.39%)
May 21, 2018 20.44 20.44 20.36 20.38 20,600 +0.12(+0.59%)
May 18, 2018 20.29 20.29 20.25 20.26 23,879 -0.04(-0.20%)
May 17, 2018 20.34 20.45 20.30 20.30 31,197 -0.11(-0.53%)
May 16, 2018 20.34 20.41 20.30 20.41 20,625 +0.26(+1.30%)
May 15, 2018 20.19 20.22 20.11 20.15 26,250 +0.05(+0.23%)
May 14, 2018 20.18 20.19 20.10 20.10 29,988 +0.10(+0.50%)
May 11, 2018 20.12 20.12 20.00 20.00 30,116 -0.05(-0.25%)
May 10, 2018 20.01 20.07 20.01 20.05 25,610 +0.20(+1.02%)
May 09, 2018 19.94 19.94 19.82 19.85 33,961 +0.05(+0.24%)
May 08, 2018 19.73 19.80 19.73 19.80 63,047 -0.04(-0.20%)
May 07, 2018 19.87 19.95 19.81 19.84 28,200 +0.10(+0.51%)
May 04, 2018 19.45 19.74 19.44 19.74 25,700 +0.19(+0.97%)
May 03, 2018 19.34 19.55 19.34 19.55 23,014 -0.15(-0.76%)
May 02, 2018 19.75 19.75 19.69 19.70 24,264 -0.01(-0.05%)
May 01, 2018 19.61 19.71 19.61 19.71 30,745 -0.01(-0.05%)
Apr 30, 2018 19.84 19.84 19.71 19.72 29,175 -0.06(-0.30%)
Apr 27, 2018 19.70 19.78 19.70 19.78 32,003 +0.12(+0.61%)
Apr 26, 2018 19.61 19.67 19.61 19.66 28,742 +0.20(+1.03%)
Apr 25, 2018 19.47 19.51 19.38 19.46 26,049 -0.21(-1.07%)
Apr 24, 2018 19.91 19.91 19.52 19.67 78,150 -0.12(-0.61%)
Apr 23, 2018 19.85 19.85 19.77 19.79 31,046 -0.10(-0.50%)
Apr 20, 2018 19.92 19.92 19.88 19.89 20,760 -0.12(-0.60%)
Apr 19, 2018 20.18 20.19 19.97 20.01 32,329 -0.11(-0.55%)
Apr 18, 2018 19.95 20.14 19.89 20.12 30,128 +0.22(+1.11%)
Apr 17, 2018 19.76 19.95 19.76 19.90 28,460 +0.17(+0.86%)
Apr 16, 2018 19.79 19.79 19.65 19.73 190,615 +0.00(+0.01%)
Apr 13, 2018 19.86 19.86 19.73 19.73 22,028 -0.17(-0.86%)
Apr 12, 2018 19.96 19.99 19.90 19.90 20,376 +0.00(+0.00%)
Apr 11, 2018 19.92 19.96 19.90 19.90 26,556 +0.02(+0.10%)
Apr 10, 2018 19.79 19.88 19.78 19.88 29,284 +0.11(+0.57%)
Apr 09, 2018 19.73 19.79 19.73 19.77 21,785 +0.29(+1.50%)
Apr 06, 2018 19.67 19.71 19.47 19.47 26,233 -0.24(-1.21%)
Apr 05, 2018 19.76 19.79 19.67 19.71 22,885 +0.32(+1.64%)
Apr 04, 2018 19.14 19.39 19.14 19.39 41,124 +0.11(+0.54%)
Apr 03, 2018 19.40 19.42 19.25 19.29 22,476 +0.00(+0.00%)
Apr 02, 2018 19.61 19.61 19.20 19.29 43,803 -0.35(-1.78%)
Mar 29, 2018 19.64 19.64 19.64 0 +0.14(+0.72%)
Mar 28, 2018 19.60 19.60 19.41 19.50 23,527 -0.03(-0.15%)
Mar 27, 2018 19.96 19.97 19.53 19.53 28,456 -0.28(-1.42%)
Mar 26, 2018 19.74 19.81 19.58 19.81 27,804 +0.43(+2.23%)
Mar 23, 2018 19.80 19.80 19.38 19.38 16,930 -0.42(-2.12%)
Mar 22, 2018 20.08 20.08 19.75 19.80 22,080 -0.63(-3.08%)
Mar 21, 2018 20.35 20.45 20.35 20.43 24,619 +0.12(+0.59%)
Mar 20, 2018 20.28 20.35 20.28 20.31 21,010 +0.31(+1.55%)
Mar 19, 2018 20.15 20.21 20.00 20.00 21,943 -0.26(-1.28%)
Mar 16, 2018 20.25 20.31 20.22 20.26 35,419 -0.08(-0.39%)
Mar 15, 2018 20.34 20.40 20.33 20.34 30,335 +0.05(+0.27%)
Mar 14, 2018 20.33 20.35 20.22 20.29 28,899 +0.05(+0.22%)
Mar 13, 2018 20.62 20.62 20.24 20.24 33,084 -0.25(-1.22%)
Mar 12, 2018 20.54 20.56 20.44 20.49 14,756 +0.05(+0.24%)
Mar 09, 2018 20.25 20.44 20.25 20.44 31,232 +0.24(+1.19%)
Mar 08, 2018 20.29 20.31 20.16 20.20 23,333 +0.11(+0.57%)
Mar 07, 2018 20.00 20.09 19.99 20.09 25,083 +0.05(+0.23%)
Mar 06, 2018 20.40 20.40 19.97 20.04 26,666 +0.18(+0.89%)
Mar 05, 2018 19.62 19.86 19.62 19.86 47,077 +0.35(+1.81%)
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.