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 (%)
Apr 30, 2019 18.41 18.41 18.25 18.35 7,652 -0.04(-0.21%)
Apr 29, 2019 18.33 18.39 18.29 18.39 1,938 +0.15(+0.80%)
Apr 26, 2019 18.20 18.24 18.18 18.24 2,262 +0.05(+0.27%)
Apr 25, 2019 18.00 18.19 17.99 18.19 14,780 +0.09(+0.49%)
Apr 24, 2019 18.11 18.12 18.06 18.10 6,103 -0.20(-1.07%)
Apr 23, 2019 18.02 18.30 18.02 18.30 6,198 +0.17(+0.97%)
Apr 22, 2019 18.10 18.16 18.10 18.12 1,975 -0.04(-0.21%)
Apr 18, 2019 18.11 18.20 18.11 18.16 1,131 -0.03(-0.16%)
Apr 17, 2019 18.17 18.20 18.13 18.19 7,865 +0.09(+0.50%)
Apr 16, 2019 18.09 18.11 18.08 18.10 31,619 +0.20(+1.12%)
Apr 15, 2019 17.98 17.98 17.88 17.90 2,965 -0.17(-0.91%)
Apr 12, 2019 18.09 18.12 18.05 18.07 2,056 +0.17(+0.98%)
Apr 11, 2019 17.87 17.90 17.85 17.89 21,972 +0.03(+0.16%)
Apr 10, 2019 17.78 17.86 17.76 17.86 3,650 +0.09(+0.49%)
Apr 09, 2019 18.00 18.00 17.75 17.77 26,856 -0.22(-1.24%)
Apr 08, 2019 18.02 18.04 17.96 18.00 22,845 +0.02(+0.11%)
Apr 05, 2019 17.92 18.01 17.92 17.98 163,214 +0.18(+0.98%)
Apr 04, 2019 17.75 17.84 17.75 17.80 16,237 +0.00(+0.00%)
Apr 03, 2019 17.80 17.80 17.80 17.80 241 +0.17(+0.99%)
Apr 02, 2019 17.69 17.69 17.60 17.63 5,957 -0.05(-0.28%)
Apr 01, 2019 17.68 17.72 17.64 17.68 19,924 +0.26(+1.49%)
Mar 29, 2019 17.30 17.42 17.30 17.42 14,603 +0.33(+1.95%)
Mar 28, 2019 17.07 17.08 17.07 17.08 422 +0.01(+0.09%)
Mar 27, 2019 17.07 17.07 17.07 17.07 370 +0.01(+0.03%)
Mar 26, 2019 17.07 17.07 17.05 17.06 5,118 +0.00(+0.00%)
Mar 25, 2019 16.94 17.06 16.91 17.06 11,496 +0.09(+0.53%)
Mar 22, 2019 17.25 17.25 16.97 16.97 2,262 -0.50(-2.86%)
Mar 21, 2019 17.39 17.51 17.38 17.47 7,863 -0.02(-0.11%)
Mar 20, 2019 17.40 17.59 17.35 17.49 25,949 -0.01(-0.06%)
Mar 19, 2019 17.59 17.59 17.50 17.50 3,632 +0.00(+0.00%)
Mar 18, 2019 17.43 17.50 17.43 17.50 11,757 +0.17(+1.01%)
Mar 15, 2019 17.32 17.35 17.32 17.33 6,067 +0.18(+1.08%)
Mar 14, 2019 17.23 17.23 17.14 17.14 3,989 -0.07(-0.40%)
Mar 13, 2019 17.19 17.26 17.19 17.21 7,826 -0.03(-0.20%)
Mar 12, 2019 17.20 17.26 17.20 17.24 5,528 -0.01(-0.08%)
Mar 11, 2019 17.08 17.27 17.06 17.26 5,106 +0.32(+1.89%)
Mar 08, 2019 16.83 16.97 16.80 16.94 33,321 -0.15(-0.90%)
Mar 07, 2019 17.16 17.16 17.09 17.09 1,471 -0.46(-2.62%)
Mar 06, 2019 17.74 17.74 17.51 17.55 17,060 -0.13(-0.72%)
Mar 05, 2019 17.60 17.68 17.60 17.68 782 +0.20(+1.14%)
Mar 04, 2019 17.61 17.61 17.44 17.48 3,397 +0.03(+0.14%)
Mar 01, 2019 17.58 17.59 17.45 17.45 26,328 +0.05(+0.26%)
Feb 28, 2019 17.46 17.46 17.34 17.41 22,940 +0.09(+0.52%)
Feb 27, 2019 17.39 17.39 17.31 17.32 30,883 -0.14(-0.78%)
Feb 26, 2019 17.36 17.46 17.35 17.45 34,021 +0.05(+0.28%)
Feb 25, 2019 17.47 17.53 17.37 17.40 22,399 +0.18(+1.02%)
Feb 22, 2019 17.12 17.23 17.10 17.23 40,932 +0.37(+2.19%)
Feb 21, 2019 16.93 16.93 16.86 16.86 33,239 -0.18(-1.08%)
Feb 20, 2019 17.07 17.13 17.02 17.05 93,124 +0.23(+1.39%)
Feb 19, 2019 16.67 16.86 16.67 16.81 32,412 +0.12(+0.70%)
Feb 15, 2019 16.66 16.70 16.63 16.70 27,973 +0.12(+0.74%)
Feb 14, 2019 16.49 16.59 16.47 16.57 14,949 +0.01(+0.08%)
Feb 13, 2019 16.60 16.60 16.51 16.56 72,572 +0.02(+0.10%)
Feb 12, 2019 16.53 16.55 16.50 16.54 24,972 +0.17(+1.03%)
Feb 11, 2019 16.38 16.41 16.37 16.37 176,134 +0.03(+0.18%)
Feb 08, 2019 16.28 16.35 16.18 16.35 32,396 -0.01(-0.06%)
Feb 07, 2019 16.46 16.46 16.29 16.35 30,005 -0.25(-1.52%)
Feb 06, 2019 16.65 16.67 16.61 16.61 27,965 -0.10(-0.58%)
Feb 05, 2019 16.68 16.73 16.68 16.70 35,258 +0.27(+1.66%)
Feb 04, 2019 16.41 16.47 16.40 16.43 34,218 +0.00(+0.00%)
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.