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, 2019 19.02 19.04 18.89 18.97 104,693 -0.04(-0.22%)
Dec 30, 2019 19.16 19.16 19.01 19.01 11,177 -0.03(-0.17%)
Dec 27, 2019 19.21 19.21 19.04 19.05 323,607 -0.07(-0.37%)
Dec 26, 2019 18.99 19.16 18.99 19.12 4,759 +0.15(+0.77%)
Dec 24, 2019 18.96 19.07 18.96 18.97 6,684 +0.03(+0.18%)
Dec 23, 2019 18.91 18.99 18.91 18.94 12,859 +0.13(+0.70%)
Dec 20, 2019 18.91 18.91 18.78 18.80 8,330 +0.05(+0.26%)
Dec 19, 2019 18.86 18.86 18.72 18.76 4,718 -0.05(-0.26%)
Dec 18, 2019 18.81 18.87 18.79 18.81 10,764 +0.05(+0.26%)
Dec 17, 2019 18.74 18.78 18.70 18.76 24,865 +0.15(+0.78%)
Dec 16, 2019 18.58 18.64 18.58 18.61 7,175 +0.18(+1.00%)
Dec 13, 2019 18.39 18.54 18.36 18.43 28,899 +0.07(+0.37%)
Dec 12, 2019 18.14 18.37 18.14 18.36 6,679 +0.28(+1.53%)
Dec 11, 2019 18.06 18.12 17.98 18.08 10,634 +0.16(+0.90%)
Dec 10, 2019 17.90 17.93 17.90 17.92 5,568 +0.00(+0.00%)
Dec 09, 2019 18.07 18.07 17.92 17.92 16,141 -0.02(-0.11%)
Dec 06, 2019 17.99 17.99 17.91 17.94 3,702 +0.14(+0.76%)
Dec 05, 2019 17.76 17.84 17.75 17.80 20,915 +0.09(+0.52%)
Dec 04, 2019 17.77 17.77 17.71 17.71 4,499 +0.14(+0.78%)
Dec 03, 2019 17.51 17.60 17.40 17.57 18,938 -0.20(-1.12%)
Dec 02, 2019 17.84 17.84 17.71 17.77 8,454 -0.05(-0.30%)
Nov 29, 2019 17.90 17.99 17.83 17.83 5,964 -0.21(-1.16%)
Nov 27, 2019 18.22 18.22 18.02 18.04 13,472 -0.01(-0.05%)
Nov 26, 2019 17.99 18.05 17.96 18.05 7,675 +0.01(+0.05%)
Nov 25, 2019 17.91 18.04 17.88 18.04 12,713 +0.26(+1.48%)
Nov 22, 2019 17.81 17.81 17.68 17.77 11,724 +0.18(+0.99%)
Nov 21, 2019 17.58 17.67 17.58 17.60 12,555 -0.06(-0.33%)
Nov 20, 2019 17.71 17.73 17.62 17.66 8,304 -0.13(-0.71%)
Nov 19, 2019 17.89 17.91 17.74 17.78 11,033 -0.07(-0.38%)
Nov 18, 2019 17.88 17.88 17.84 17.85 3,820 -0.03(-0.16%)
Nov 15, 2019 17.95 17.96 17.88 17.88 12,238 +0.04(+0.22%)
Nov 14, 2019 17.86 17.86 17.76 17.84 4,184 +0.05(+0.27%)
Nov 13, 2019 17.78 17.85 17.78 17.79 5,814 -0.18(-1.03%)
Nov 12, 2019 18.05 18.05 17.94 17.98 6,814 -0.03(-0.19%)
Nov 11, 2019 17.90 18.02 17.89 18.01 3,855 -0.08(-0.43%)
Nov 08, 2019 18.16 18.16 18.09 18.09 2,879 -0.14(-0.77%)
Nov 07, 2019 18.22 18.27 18.20 18.23 14,347 +0.20(+1.13%)
Nov 06, 2019 18.00 18.10 17.97 18.03 18,280 +0.01(+0.07%)
Nov 05, 2019 18.05 18.06 17.97 18.02 5,481 +0.02(+0.10%)
Nov 04, 2019 17.92 18.01 17.80 18.00 31,776 +0.34(+1.93%)
Nov 01, 2019 17.59 17.70 17.58 17.66 11,210 +0.22(+1.27%)
Oct 31, 2019 17.50 17.50 17.44 17.44 777 -0.16(-0.92%)
Oct 30, 2019 17.59 17.64 17.52 17.60 4,902 +0.02(+0.12%)
Oct 29, 2019 17.53 17.60 17.52 17.58 6,744 +0.01(+0.05%)
Oct 28, 2019 17.66 17.66 17.55 17.57 3,219 +0.14(+0.83%)
Oct 25, 2019 17.34 17.43 17.31 17.43 1,439 +0.01(+0.06%)
Oct 24, 2019 17.31 17.43 17.31 17.41 23,342 +0.19(+1.13%)
Oct 23, 2019 17.16 17.22 17.13 17.22 7,789 +0.03(+0.17%)
Oct 22, 2019 17.42 17.43 17.15 17.19 12,774 -0.23(-1.32%)
Oct 21, 2019 17.42 17.44 17.36 17.42 10,511 +0.16(+0.94%)
Oct 18, 2019 17.31 17.31 17.18 17.26 9,873 +0.00(+0.00%)
Oct 17, 2019 17.35 17.39 17.26 17.26 7,819 +0.05(+0.29%)
Oct 16, 2019 17.23 17.30 17.21 17.21 2,413 -0.08(-0.46%)
Oct 15, 2019 17.12 17.29 17.12 17.29 4,064 +0.28(+1.67%)
Oct 14, 2019 17.08 17.10 16.99 17.00 11,472 -0.17(-1.01%)
Oct 11, 2019 17.20 17.27 17.08 17.18 22,522 +0.39(+2.32%)
Oct 10, 2019 16.63 16.87 16.63 16.79 364,445 +0.13(+0.78%)
Oct 09, 2019 16.62 16.66 16.53 16.66 14,446 +0.20(+1.19%)
Oct 08, 2019 16.63 16.65 16.43 16.46 38,645 -0.42(-2.48%)
Oct 07, 2019 16.83 16.91 16.83 16.88 12,395 +0.00(+0.00%)
Oct 04, 2019 16.81 16.88 16.78 16.88 3,393 +0.18(+1.05%)
Oct 03, 2019 16.57 16.79 16.48 16.70 8,798 +0.10(+0.58%)
Oct 02, 2019 16.67 16.67 16.52 16.61 9,246 -0.24(-1.44%)
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.