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, 2020 23.29 23.29 23.29 39,385 -0.12(-0.50%)
Dec 30, 2020 23.32 23.46 23.26 23.41 39,385 +0.36(+1.56%)
Dec 29, 2020 23.03 23.07 22.92 23.05 28,524 +0.29(+1.29%)
Dec 28, 2020 22.79 22.85 22.76 22.76 13,160 -0.06(-0.26%)
Dec 24, 2020 22.80 22.89 22.74 22.82 12,735 -0.30(-1.29%)
Dec 23, 2020 22.98 23.11 22.98 23.11 24,616 +0.38(+1.67%)
Dec 22, 2020 22.74 22.75 22.64 22.74 24,307 -0.04(-0.17%)
Dec 21, 2020 22.65 22.90 22.64 22.78 18,746 -0.10(-0.42%)
Dec 18, 2020 22.95 22.95 22.84 22.87 18,752 -0.03(-0.15%)
Dec 17, 2020 22.99 23.00 22.89 22.91 28,208 +0.12(+0.53%)
Dec 16, 2020 22.77 22.87 22.77 22.79 17,555 +0.08(+0.35%)
Dec 15, 2020 22.67 22.73 22.63 22.71 25,898 +0.06(+0.26%)
Dec 14, 2020 22.77 22.77 22.65 22.65 11,674 -0.03(-0.15%)
Dec 11, 2020 22.68 22.79 22.65 22.68 16,145 -0.08(-0.37%)
Dec 10, 2020 22.64 22.82 22.64 22.77 71,944 +0.10(+0.44%)
Dec 09, 2020 22.79 22.83 22.63 22.67 21,288 +0.01(+0.04%)
Dec 08, 2020 22.72 22.72 22.62 22.66 22,435 -0.01(-0.04%)
Dec 07, 2020 22.72 22.75 22.61 22.67 81,389 -0.10(-0.44%)
Dec 04, 2020 22.85 22.85 22.74 22.77 12,735 +0.10(+0.44%)
Dec 03, 2020 22.70 22.78 22.67 22.67 26,383 +0.05(+0.22%)
Dec 02, 2020 22.58 22.65 22.53 22.62 22,431 -0.15(-0.66%)
Dec 01, 2020 22.73 22.81 22.70 22.77 45,429 +0.24(+1.06%)
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%)
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.