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, 2020 16.33 16.38 16.08 16.18 25,821 -0.25(-1.51%)
Apr 29, 2020 16.30 16.45 16.18 16.43 22,139 +0.62(+3.95%)
Apr 28, 2020 16.13 16.14 15.78 15.81 117,179 +0.01(+0.04%)
Apr 27, 2020 15.61 15.82 15.61 15.80 2,819,791 +0.44(+2.88%)
Apr 24, 2020 15.45 15.45 15.23 15.36 9,326 +0.02(+0.13%)
Apr 23, 2020 15.50 15.53 15.31 15.34 13,489 -0.12(-0.77%)
Apr 22, 2020 15.55 15.55 15.43 15.46 47,698 +0.23(+1.54%)
Apr 21, 2020 15.21 15.29 15.15 15.22 16,592 -0.27(-1.77%)
Apr 20, 2020 15.49 15.72 15.47 15.50 14,436 -0.10(-0.64%)
Apr 17, 2020 15.60 15.71 15.53 15.60 27,878 +0.37(+2.43%)
Apr 16, 2020 15.29 15.35 15.12 15.23 87,102 +0.00(+0.00%)
Apr 15, 2020 15.28 15.36 15.22 15.23 11,664 -0.42(-2.71%)
Apr 14, 2020 15.59 15.76 15.56 15.65 27,597 +0.20(+1.32%)
Apr 13, 2020 15.29 15.45 15.29 15.45 14,227 -0.02(-0.13%)
Apr 09, 2020 15.54 15.54 15.34 15.47 66,987 +0.26(+1.71%)
Apr 08, 2020 15.18 15.30 15.06 15.21 36,673 +0.04(+0.26%)
Apr 07, 2020 15.51 15.55 15.17 15.17 86,237 +0.18(+1.20%)
Apr 06, 2020 14.95 15.00 14.89 14.99 44,260 +0.66(+4.63%)
Apr 03, 2020 14.27 14.38 14.24 14.32 2,908 -0.22(-1.48%)
Apr 02, 2020 14.30 14.65 14.30 14.54 14,443 +0.25(+1.72%)
Apr 01, 2020 14.47 14.53 14.25 14.29 12,807 -0.57(-3.81%)
Mar 31, 2020 14.83 15.00 14.73 14.86 39,452 +0.12(+0.83%)
Mar 30, 2020 14.71 14.77 14.61 14.74 89,897 -0.05(-0.32%)
Mar 27, 2020 14.82 14.89 14.67 14.79 8,423 -0.85(-5.44%)
Mar 26, 2020 14.82 15.64 14.82 15.64 123,130 +0.66(+4.41%)
Mar 25, 2020 14.62 15.21 14.46 14.98 9,016 +0.54(+3.71%)
Mar 24, 2020 13.74 14.44 13.74 14.44 46,232 +1.32(+10.07%)
Mar 23, 2020 13.21 13.35 13.03 13.12 41,367 -0.20(-1.50%)
Mar 20, 2020 13.84 13.92 13.27 13.32 92,960 -0.10(-0.75%)
Mar 19, 2020 13.11 13.57 13.04 13.42 178,990 +0.07(+0.56%)
Mar 18, 2020 13.58 13.67 12.96 13.34 533,162 -0.84(-5.91%)
Mar 17, 2020 13.67 14.22 13.64 14.18 44,835 +0.35(+2.55%)
Mar 16, 2020 14.32 14.34 13.78 13.83 24,496 -1.46(-9.54%)
Mar 13, 2020 15.51 15.51 14.69 15.29 47,433 +0.77(+5.29%)
Mar 12, 2020 14.94 14.96 14.11 14.52 117,572 -1.48(-9.25%)
Mar 11, 2020 16.13 16.37 15.80 16.00 30,832 -0.70(-4.20%)
Mar 10, 2020 16.79 16.95 16.34 16.70 52,210 +0.33(+1.99%)
Mar 09, 2020 16.79 17.03 16.12 16.38 44,307 -0.98(-5.65%)
Mar 06, 2020 17.51 17.52 17.20 17.36 17,248 -0.50(-2.82%)
Mar 05, 2020 17.98 18.05 17.84 17.86 47,032 -0.29(-1.62%)
Mar 04, 2020 18.03 18.19 17.97 18.15 23,817 +0.26(+1.46%)
Mar 03, 2020 18.23 18.35 17.74 17.89 15,815 -0.20(-1.10%)
Mar 02, 2020 17.80 18.12 17.67 18.09 17,322 +0.49(+2.79%)
Feb 28, 2020 17.55 17.78 17.38 17.60 32,089 -0.45(-2.49%)
Feb 27, 2020 18.10 18.35 17.95 18.05 29,867 -0.30(-1.62%)
Feb 26, 2020 18.67 18.67 18.35 18.35 8,161 +0.07(+0.38%)
Feb 25, 2020 18.68 18.70 18.24 18.28 22,146 -0.27(-1.48%)
Feb 24, 2020 18.62 18.62 18.44 18.55 14,153 -0.63(-3.30%)
Feb 21, 2020 19.33 19.35 19.16 19.19 19,855 -0.18(-0.93%)
Feb 20, 2020 19.57 19.57 19.32 19.37 7,530 -0.11(-0.59%)
Feb 19, 2020 19.46 19.53 19.46 19.48 4,659 +0.13(+0.70%)
Feb 18, 2020 19.43 19.43 19.28 19.35 12,568 -0.14(-0.71%)
Feb 14, 2020 19.54 19.56 19.45 19.48 4,111 -0.05(-0.26%)
Feb 13, 2020 19.47 19.61 19.45 19.54 5,666 -0.10(-0.53%)
Feb 12, 2020 19.58 19.68 19.55 19.64 44,969 +0.31(+1.62%)
Feb 11, 2020 19.44 19.47 19.32 19.33 171,150 +0.23(+1.20%)
Feb 10, 2020 19.16 19.16 19.04 19.10 17,900 -0.01(-0.05%)
Feb 07, 2020 19.20 19.21 19.10 19.11 10,629 -0.17(-0.88%)
Feb 06, 2020 19.27 19.33 19.27 19.28 31,379 +0.10(+0.55%)
Feb 05, 2020 19.37 19.37 19.12 19.17 107,311 +0.03(+0.18%)
Feb 04, 2020 19.07 19.18 19.07 19.14 26,885 +0.45(+2.43%)
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.