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 (%)
Aug 30, 2019 22.15 22.19 21.97 22.07 12,916 +0.02(+0.09%)
Aug 29, 2019 21.83 22.05 21.83 22.05 11,227 +0.40(+1.84%)
Aug 28, 2019 21.61 21.72 21.60 21.65 9,370 +0.12(+0.54%)
Aug 27, 2019 21.61 21.63 21.44 21.53 26,664 +0.08(+0.36%)
Aug 26, 2019 21.50 21.53 21.45 21.45 28,012 +0.07(+0.32%)
Aug 23, 2019 21.77 21.93 21.36 21.38 23,167 -0.52(-2.36%)
Aug 22, 2019 22.05 22.05 21.76 21.90 17,870 -0.06(-0.27%)
Aug 21, 2019 21.97 22.08 21.96 21.96 10,886 +0.04(+0.18%)
Aug 20, 2019 21.90 21.98 21.87 21.92 32,059 -0.08(-0.35%)
Aug 19, 2019 22.05 22.09 22.00 22.00 12,381 +0.17(+0.76%)
Aug 16, 2019 21.54 21.83 21.50 21.83 12,608 +0.52(+2.43%)
Aug 15, 2019 21.45 21.45 21.20 21.32 39,792 +0.05(+0.23%)
Aug 14, 2019 21.62 21.62 21.27 21.27 28,718 -0.73(-3.33%)
Aug 13, 2019 21.56 22.22 21.56 22.00 36,343 +0.49(+2.27%)
Aug 12, 2019 21.55 21.64 21.46 21.51 24,447 -0.28(-1.30%)
Aug 09, 2019 22.00 22.00 21.75 21.79 19,681 -0.31(-1.41%)
Aug 08, 2019 21.76 22.11 21.76 22.11 8,148 +0.39(+1.79%)
Aug 07, 2019 21.43 21.72 21.29 21.72 15,265 +0.10(+0.46%)
Aug 06, 2019 21.53 21.64 21.34 21.62 27,612 +0.33(+1.57%)
Aug 05, 2019 21.59 21.59 21.17 21.28 36,669 -0.90(-4.06%)
Aug 02, 2019 22.18 22.20 21.96 22.18 23,987 -0.29(-1.30%)
Aug 01, 2019 22.91 23.10 22.37 22.48 16,355 -0.40(-1.75%)
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%)
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.