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 (%)
Jul 31, 2020 19.21 19.21 19.05 19.12 3,208 -0.13(-0.70%)
Jul 30, 2020 19.08 19.29 19.08 19.25 17,216 -0.05(-0.28%)
Jul 29, 2020 19.34 19.37 19.22 19.31 28,451 +0.25(+1.31%)
Jul 28, 2020 19.20 19.26 19.05 19.06 74,551 -0.24(-1.24%)
Jul 27, 2020 19.21 19.30 19.18 19.30 9,261 +0.12(+0.62%)
Jul 24, 2020 19.11 19.27 19.04 19.18 46,229 -0.07(-0.36%)
Jul 23, 2020 19.52 19.52 19.21 19.25 10,499 -0.20(-1.03%)
Jul 22, 2020 19.54 19.54 19.41 19.45 13,129 -0.20(-1.02%)
Jul 21, 2020 19.72 19.72 19.59 19.64 6,518 +0.21(+1.08%)
Jul 20, 2020 19.42 19.48 19.38 19.44 18,838 +0.06(+0.31%)
Jul 17, 2020 19.38 19.38 19.26 19.38 6,819 +0.13(+0.67%)
Jul 16, 2020 19.22 19.27 19.16 19.25 13,255 -0.24(-1.23%)
Jul 15, 2020 19.50 19.58 19.40 19.49 11,634 +0.21(+1.11%)
Jul 14, 2020 19.17 19.30 19.17 19.27 4,604 +0.02(+0.08%)
Jul 13, 2020 19.66 19.72 19.25 19.26 25,215 -0.17(-0.87%)
Jul 10, 2020 19.31 19.47 19.31 19.43 23,465 +0.02(+0.10%)
Jul 09, 2020 19.50 19.50 19.29 19.41 18,435 +0.16(+0.82%)
Jul 08, 2020 19.05 19.26 19.05 19.25 7,966 +0.40(+2.13%)
Jul 07, 2020 18.97 19.02 18.85 18.85 9,179 -0.28(-1.46%)
Jul 06, 2020 19.03 19.16 19.03 19.13 6,312 +0.58(+3.15%)
Jul 02, 2020 18.51 18.59 18.51 18.54 4,913 +0.32(+1.78%)
Jul 01, 2020 18.25 18.33 18.20 18.22 7,939 +0.01(+0.05%)
Jun 30, 2020 18.13 18.26 18.13 18.21 12,498 +0.04(+0.22%)
Jun 29, 2020 18.13 18.23 18.11 18.17 10,481 +0.07(+0.41%)
Jun 26, 2020 18.32 18.32 18.05 18.09 11,632 -0.24(-1.33%)
Jun 25, 2020 18.24 18.35 18.20 18.34 9,743 +0.03(+0.16%)
Jun 24, 2020 18.44 18.44 18.22 18.31 18,975 -0.24(-1.32%)
Jun 23, 2020 18.65 18.66 18.55 18.55 12,236 +0.15(+0.84%)
Jun 22, 2020 18.33 18.40 18.31 18.40 8,283 +0.17(+0.93%)
Jun 19, 2020 18.57 18.57 18.23 18.23 21,660 -0.19(-1.03%)
Jun 18, 2020 18.40 18.42 18.34 18.42 27,035 +0.01(+0.05%)
Jun 17, 2020 18.42 18.51 18.38 18.41 55,934 +0.16(+0.89%)
Jun 16, 2020 18.46 18.55 18.22 18.25 19,511 +0.27(+1.52%)
Jun 15, 2020 17.73 18.04 17.73 17.97 8,689 +0.03(+0.19%)
Jun 12, 2020 18.04 18.11 17.77 17.94 8,122 +0.23(+1.32%)
Jun 11, 2020 18.04 18.11 17.69 17.70 23,682 -0.80(-4.34%)
Jun 10, 2020 18.51 18.62 18.41 18.51 41,209 +0.13(+0.73%)
Jun 09, 2020 18.36 18.45 18.26 18.37 22,906 -0.19(-1.03%)
Jun 08, 2020 18.62 18.64 18.52 18.57 34,766 +0.12(+0.64%)
Jun 05, 2020 18.52 18.58 18.45 18.45 28,078 +0.34(+1.90%)
Jun 04, 2020 18.09 18.17 18.06 18.10 16,577 -0.01(-0.06%)
Jun 03, 2020 17.89 18.17 17.89 18.11 10,567 +0.53(+3.01%)
Jun 02, 2020 17.48 17.59 17.45 17.59 11,223 +0.30(+1.73%)
Jun 01, 2020 17.20 17.33 17.15 17.29 20,498 +0.24(+1.43%)
May 29, 2020 16.86 17.04 16.69 17.04 32,691 +0.26(+1.56%)
May 28, 2020 16.89 16.99 16.77 16.78 39,132 -0.02(-0.10%)
May 27, 2020 16.84 16.84 16.69 16.80 15,251 +0.04(+0.23%)
May 26, 2020 16.72 16.93 16.72 16.76 23,649 +0.64(+3.96%)
May 22, 2020 16.30 16.30 16.10 16.12 19,253 -0.40(-2.40%)
May 21, 2020 16.75 16.75 16.48 16.52 13,054 -0.28(-1.68%)
May 20, 2020 16.92 16.93 16.73 16.80 16,376 +0.13(+0.80%)
May 19, 2020 16.75 16.81 16.66 16.66 9,696 +0.02(+0.10%)
May 18, 2020 16.44 16.66 16.39 16.65 61,530 +0.70(+4.39%)
May 15, 2020 15.89 16.00 15.86 15.95 6,919 -0.06(-0.40%)
May 14, 2020 15.70 16.01 15.67 16.01 23,267 +0.04(+0.25%)
May 13, 2020 16.21 16.21 15.91 15.97 14,539 -0.13(-0.80%)
May 12, 2020 16.25 16.33 16.06 16.10 13,161 -0.06(-0.39%)
May 11, 2020 16.15 16.23 16.12 16.16 9,376 -0.08(-0.52%)
May 08, 2020 16.16 16.29 16.15 16.25 15,142 +0.34(+2.15%)
May 07, 2020 15.95 15.97 15.87 15.91 7,578 +0.13(+0.84%)
May 06, 2020 15.92 15.92 15.78 15.78 8,766 -0.02(-0.13%)
May 05, 2020 15.76 15.95 15.76 15.80 11,441 +0.17(+1.08%)
May 04, 2020 15.64 15.64 15.52 15.63 15,089 -0.03(-0.17%)
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.