Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Davis Select World Opportunities ETF (NQ: DWLD )

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 (%)
Jul 31, 2019 22.98 23.11 22.69 22.88 36,011 -0.15(-0.64%)
Jul 30, 2019 22.91 23.04 22.85 23.02 20,292 -0.20(-0.86%)
Jul 29, 2019 23.36 23.36 23.13 23.22 11,121 -0.12(-0.52%)
Jul 26, 2019 23.29 23.36 23.25 23.34 11,891 +0.16(+0.67%)
Jul 25, 2019 23.38 23.38 23.14 23.19 20,384 -0.24(-1.04%)
Jul 24, 2019 23.16 23.43 23.16 23.43 14,387 +0.17(+0.71%)
Jul 23, 2019 23.18 23.31 23.13 23.27 17,137 +0.38(+1.64%)
Jul 22, 2019 22.87 22.91 22.80 22.89 50,473 +0.16(+0.71%)
Jul 19, 2019 22.87 22.92 22.73 22.73 24,909 -0.02(-0.10%)
Jul 18, 2019 22.66 22.75 22.62 22.75 14,030 +0.05(+0.23%)
Jul 17, 2019 22.80 22.80 22.69 22.70 14,193 -0.20(-0.85%)
Jul 16, 2019 22.97 23.05 22.87 22.90 21,489 -0.06(-0.25%)
Jul 15, 2019 22.94 22.99 22.90 22.95 23,045 +0.09(+0.40%)
Jul 12, 2019 22.82 22.91 22.81 22.86 12,198 +0.09(+0.41%)
Jul 11, 2019 22.89 22.89 22.69 22.77 13,531 +0.01(+0.05%)
Jul 10, 2019 22.86 22.87 22.67 22.76 29,284 -0.02(-0.09%)
Jul 09, 2019 22.50 22.78 22.50 22.78 11,715 +0.00(+0.00%)
Jul 08, 2019 22.91 22.91 22.70 22.78 20,314 -0.31(-1.32%)
Jul 05, 2019 23.16 23.16 22.97 23.08 3,587 -0.08(-0.37%)
Jul 03, 2019 23.09 23.21 23.07 23.17 9,635 +0.05(+0.21%)
Jul 02, 2019 23.09 23.18 23.07 23.12 18,591 -0.01(-0.05%)
Jul 01, 2019 23.26 23.26 23.02 23.13 21,437 +0.37(+1.64%)
Jun 28, 2019 22.67 22.84 22.67 22.76 19,681 +0.07(+0.29%)
Jun 27, 2019 22.63 22.69 22.60 22.69 10,255 +0.14(+0.61%)
Jun 26, 2019 22.46 22.56 22.46 22.55 25,667 +0.32(+1.45%)
Jun 25, 2019 22.39 22.39 22.18 22.23 21,891 -0.21(-0.96%)
Jun 24, 2019 22.58 22.58 22.43 22.45 105,475 -0.20(-0.86%)
Jun 21, 2019 22.52 22.65 22.52 22.64 6,663 -0.02(-0.09%)
Jun 20, 2019 22.67 22.73 22.57 22.66 27,612 +0.27(+1.22%)
Jun 19, 2019 22.44 22.48 22.31 22.39 46,778 +0.02(+0.09%)
Jun 18, 2019 22.12 22.49 22.12 22.37 57,911 +0.42(+1.90%)
Jun 17, 2019 21.93 21.98 21.91 21.95 17,767 +0.08(+0.37%)
Jun 14, 2019 21.86 21.94 21.85 21.87 11,071 -0.21(-0.97%)
Jun 13, 2019 22.10 22.15 22.00 22.09 24,097 +0.19(+0.85%)
Jun 12, 2019 21.97 21.97 21.85 21.90 18,469 -0.26(-1.19%)
Jun 11, 2019 22.25 22.40 22.16 22.16 44,800 +0.05(+0.23%)
Jun 10, 2019 22.10 22.27 22.07 22.11 13,828 +0.16(+0.75%)
Jun 07, 2019 21.88 22.03 21.88 21.95 12,916 +0.24(+1.12%)
Jun 06, 2019 21.52 21.74 21.50 21.71 15,288 +0.04(+0.18%)
Jun 05, 2019 21.76 21.85 21.49 21.67 23,705 -0.06(-0.27%)
Jun 04, 2019 21.46 21.76 21.40 21.72 46,082 +0.49(+2.30%)
Jun 03, 2019 21.32 21.36 21.12 21.24 21,241 -0.14(-0.67%)
May 31, 2019 21.36 21.46 21.34 21.38 16,709 -0.24(-1.09%)
May 30, 2019 21.72 21.76 21.55 21.62 19,809 +0.00(+0.00%)
May 29, 2019 21.61 21.62 21.43 21.62 7,410 -0.12(-0.54%)
May 28, 2019 21.87 21.89 21.68 21.73 6,472 -0.08(-0.36%)
May 24, 2019 21.94 21.94 21.77 21.81 25,422 +0.05(+0.22%)
May 23, 2019 21.97 21.97 21.69 21.76 9,330 -0.53(-2.36%)
May 22, 2019 22.38 22.49 22.27 22.29 14,102 -0.21(-0.95%)
May 21, 2019 22.39 22.53 22.37 22.51 19,432 +0.36(+1.63%)
May 20, 2019 22.22 22.28 22.07 22.14 8,354 -0.31(-1.39%)
May 17, 2019 22.55 22.70 22.46 22.46 9,635 -0.42(-1.84%)
May 16, 2019 22.83 23.03 22.83 22.88 11,027 -0.02(-0.10%)
May 15, 2019 22.52 22.92 22.52 22.90 10,846 +0.29(+1.27%)
May 14, 2019 22.46 22.78 22.46 22.61 41,613 +0.28(+1.27%)
May 13, 2019 22.49 22.54 22.24 22.33 67,378 -0.74(-3.21%)
May 10, 2019 23.02 23.13 22.70 23.07 13,941 +0.12(+0.51%)
May 09, 2019 22.79 22.99 22.53 22.95 29,225 -0.14(-0.59%)
May 08, 2019 23.08 23.24 23.02 23.09 28,801 +0.02(+0.08%)
May 07, 2019 23.35 23.35 22.94 23.07 23,610 -0.58(-2.43%)
May 06, 2019 23.38 23.65 23.30 23.65 196,444 -0.42(-1.74%)
May 03, 2019 23.91 24.08 23.91 24.07 18,759 +0.38(+1.59%)
May 02, 2019 23.74 23.93 23.60 23.69 11,311 -0.11(-0.47%)
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.