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 (%)
Sep 30, 2019 16.93 16.94 16.85 16.92 6,582 +0.23(+1.40%)
Sep 27, 2019 17.09 17.13 16.69 16.69 15,529 -0.34(-2.00%)
Sep 26, 2019 17.05 17.05 17.00 17.03 4,317 -0.03(-0.16%)
Sep 25, 2019 16.89 17.05 16.88 17.05 1,467 +0.10(+0.57%)
Sep 24, 2019 17.28 17.28 16.95 16.96 7,443 -0.34(-1.95%)
Sep 23, 2019 17.30 17.33 17.24 17.29 3,891 -0.04(-0.24%)
Sep 20, 2019 17.47 17.47 17.31 17.34 1,336 -0.12(-0.67%)
Sep 19, 2019 17.51 17.53 17.44 17.45 13,692 +0.06(+0.34%)
Sep 18, 2019 17.43 17.43 17.36 17.39 5,607 -0.00(-0.01%)
Sep 17, 2019 17.43 17.45 17.40 17.40 5,022 -0.12(-0.67%)
Sep 16, 2019 17.55 17.55 17.47 17.51 6,143 -0.06(-0.34%)
Sep 13, 2019 17.58 17.62 17.57 17.57 12,135 +0.03(+0.18%)
Sep 12, 2019 17.44 17.56 17.37 17.54 29,837 +0.24(+1.40%)
Sep 11, 2019 17.22 17.30 17.22 17.30 10,055 +0.24(+1.43%)
Sep 10, 2019 17.09 17.11 17.05 17.05 7,771 -0.13(-0.73%)
Sep 09, 2019 17.19 17.23 17.13 17.18 11,549 +0.16(+0.91%)
Sep 06, 2019 17.07 17.12 17.02 17.03 4,319 +0.01(+0.06%)
Sep 05, 2019 16.92 17.04 16.91 17.02 5,469 +0.29(+1.74%)
Sep 04, 2019 16.74 16.74 16.63 16.72 29,791 +0.27(+1.67%)
Sep 03, 2019 16.55 16.58 16.44 16.45 8,746 -0.26(-1.55%)
Aug 30, 2019 16.79 16.81 16.71 16.71 1,336 +0.06(+0.38%)
Aug 29, 2019 16.61 16.69 16.61 16.65 3,936 +0.20(+1.24%)
Aug 28, 2019 16.30 16.49 16.30 16.44 31,977 +0.04(+0.24%)
Aug 27, 2019 16.35 16.44 16.34 16.40 6,946 +0.04(+0.24%)
Aug 26, 2019 16.35 16.45 16.35 16.36 14,280 +0.14(+0.86%)
Aug 23, 2019 16.50 16.65 16.23 16.23 5,759 -0.23(-1.38%)
Aug 22, 2019 16.64 16.64 16.45 16.45 25,500 -0.21(-1.28%)
Aug 21, 2019 16.70 16.70 16.65 16.67 5,424 +0.07(+0.44%)
Aug 20, 2019 16.52 16.60 16.45 16.59 11,035 +0.02(+0.10%)
Aug 19, 2019 16.69 16.69 16.58 16.58 952 +0.12(+0.75%)
Aug 16, 2019 16.28 16.45 16.28 16.45 4,010 +0.41(+2.55%)
Aug 15, 2019 16.15 16.17 16.04 16.04 12,462 -0.03(-0.17%)
Aug 14, 2019 16.22 16.22 16.03 16.07 16,456 -0.51(-3.06%)
Aug 13, 2019 16.20 16.65 16.20 16.58 55,446 +0.34(+2.10%)
Aug 12, 2019 16.29 16.31 16.22 16.24 4,493 -0.21(-1.30%)
Aug 09, 2019 16.44 16.47 16.35 16.45 4,422 -0.02(-0.12%)
Aug 08, 2019 16.40 16.54 16.40 16.47 19,144 +0.23(+1.41%)
Aug 07, 2019 15.93 16.24 15.93 16.24 72,849 +0.15(+0.94%)
Aug 06, 2019 16.13 16.13 15.97 16.09 48,599 +0.11(+0.67%)
Aug 05, 2019 16.17 16.17 15.92 15.99 21,807 -0.69(-4.14%)
Aug 02, 2019 16.72 16.72 16.55 16.68 11,929 -0.29(-1.72%)
Aug 01, 2019 17.19 17.30 16.78 16.97 17,638 -0.18(-1.08%)
Jul 31, 2019 17.23 17.25 16.97 17.15 22,871 -0.02(-0.09%)
Jul 30, 2019 17.13 17.17 17.13 17.17 1,497 -0.11(-0.65%)
Jul 29, 2019 17.31 17.34 17.27 17.28 8,245 -0.13(-0.72%)
Jul 26, 2019 17.42 17.46 17.31 17.40 9,564 -0.04(-0.22%)
Jul 25, 2019 17.49 17.49 17.39 17.44 8,733 -0.13(-0.72%)
Jul 24, 2019 17.60 17.64 17.57 17.57 2,967 +0.06(+0.34%)
Jul 23, 2019 17.54 17.54 17.45 17.51 2,040 +0.28(+1.61%)
Jul 22, 2019 17.27 17.28 17.23 17.23 1,541 +0.04(+0.26%)
Jul 19, 2019 17.17 17.29 17.17 17.19 9,770 +0.11(+0.67%)
Jul 18, 2019 17.14 17.14 17.07 17.07 7,508 -0.04(-0.23%)
Jul 17, 2019 17.14 17.14 17.08 17.11 502 -0.02(-0.11%)
Jul 16, 2019 17.22 17.26 17.12 17.13 5,526 +0.04(+0.22%)
Jul 15, 2019 17.17 17.17 17.09 17.09 3,007 +0.00(+0.00%)
Jul 12, 2019 17.02 17.10 17.01 17.09 6,582 +0.12(+0.72%)
Jul 11, 2019 17.02 17.08 16.94 16.97 6,185 -0.08(-0.50%)
Jul 10, 2019 17.14 17.15 17.05 17.06 2,300 +0.05(+0.27%)
Jul 09, 2019 17.04 17.05 17.00 17.01 2,589 -0.07(-0.44%)
Jul 08, 2019 17.31 17.37 17.08 17.08 12,852 -0.38(-2.17%)
Jul 05, 2019 17.52 17.52 17.40 17.46 9,873 -0.12(-0.66%)
Jul 03, 2019 17.57 17.58 17.56 17.58 308 -0.04(-0.20%)
Jul 02, 2019 17.60 17.63 17.52 17.62 13,123 +0.06(+0.37%)
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.