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 (%)
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.