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 (%)
Sep 30, 2019 22.32 22.36 22.27 22.30 11,162 +0.15(+0.66%)
Sep 27, 2019 22.52 22.59 22.06 22.15 13,121 -0.30(-1.35%)
Sep 26, 2019 22.50 22.50 22.41 22.46 24,350 -0.10(-0.43%)
Sep 25, 2019 22.30 22.56 22.27 22.55 21,499 +0.17(+0.74%)
Sep 24, 2019 22.74 22.74 22.33 22.39 14,780 -0.45(-1.97%)
Sep 23, 2019 22.72 22.91 22.70 22.84 19,594 -0.02(-0.09%)
Sep 20, 2019 23.11 23.11 22.86 22.86 11,481 -0.20(-0.85%)
Sep 19, 2019 22.99 23.19 22.99 23.05 22,510 -0.01(-0.04%)
Sep 18, 2019 23.01 23.06 22.86 23.06 37,465 -0.01(-0.04%)
Sep 17, 2019 23.01 23.08 22.96 23.07 16,003 -0.12(-0.51%)
Sep 16, 2019 23.16 23.24 23.13 23.19 9,359 +0.03(+0.13%)
Sep 13, 2019 23.20 23.23 23.16 23.16 12,403 +0.05(+0.21%)
Sep 12, 2019 23.03 23.22 22.94 23.11 27,838 +0.18(+0.77%)
Sep 11, 2019 22.83 22.95 22.82 22.93 45,557 +0.29(+1.29%)
Sep 10, 2019 22.73 22.73 22.56 22.64 23,156 -0.05(-0.23%)
Sep 09, 2019 22.64 22.79 22.63 22.69 5,548 +0.14(+0.62%)
Sep 06, 2019 22.59 22.60 22.52 22.55 37,826 -0.04(-0.20%)
Sep 05, 2019 22.39 22.64 22.39 22.60 7,293 +0.50(+2.28%)
Sep 04, 2019 22.17 22.17 22.00 22.10 19,245 +0.43(+1.98%)
Sep 03, 2019 21.86 21.96 21.66 21.67 17,319 -0.40(-1.81%)
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%)
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.