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 (%)
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%)
May 01, 2020 15.96 15.96 15.59 15.65 24,869 -0.53(-3.27%)
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%)
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.