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 (%)
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%)
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%)
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.