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 (%)
Jan 31, 2019 16.98 17.04 16.94 16.99 16,044 +0.10(+0.59%)
Jan 30, 2019 16.77 16.96 16.71 16.89 9,667 +0.27(+1.62%)
Jan 29, 2019 16.73 16.73 16.62 16.62 28,095 -0.01(-0.05%)
Jan 28, 2019 16.54 16.65 16.54 16.63 29,770 -0.09(-0.55%)
Jan 25, 2019 16.69 16.80 16.69 16.72 28,400 +0.21(+1.27%)
Jan 24, 2019 16.50 16.51 16.45 16.51 30,122 +0.17(+1.04%)
Jan 23, 2019 16.39 16.44 16.29 16.34 33,040 +0.02(+0.12%)
Jan 22, 2019 16.60 16.60 16.32 16.32 24,122 -0.31(-1.86%)
Jan 18, 2019 16.47 16.64 16.46 16.63 21,500 +0.37(+2.28%)
Jan 17, 2019 16.13 16.38 16.13 16.26 27,661 +0.01(+0.06%)
Jan 16, 2019 16.23 16.30 16.23 16.25 7,500 +0.16(+0.99%)
Jan 15, 2019 16.09 16.10 16.02 16.09 38,690 +0.19(+1.19%)
Jan 14, 2019 15.90 15.98 15.90 15.90 25,950 -0.07(-0.44%)
Jan 11, 2019 15.94 16.05 15.93 15.97 4,400 -0.07(-0.44%)
Jan 10, 2019 16.08 16.08 15.99 16.04 19,300 -0.04(-0.25%)
Jan 09, 2019 16.02 16.09 15.98 16.08 79,868 +0.32(+2.03%)
Jan 08, 2019 15.72 15.76 15.60 15.76 29,545 +0.13(+0.83%)
Jan 07, 2019 15.54 15.64 15.54 15.63 44,089 +0.16(+1.03%)
Jan 04, 2019 15.20 15.54 15.20 15.47 27,800 +0.57(+3.85%)
Jan 03, 2019 14.92 15.02 14.81 14.90 11,745 -0.21(-1.36%)
Jan 02, 2019 15.19 15.19 15.10 15.10 74,863 +0.02(+0.15%)
Dec 31, 2018 15.18 15.20 15.00 15.08 39,700 -0.05(-0.33%)
Dec 28, 2018 15.16 15.19 15.03 15.13 467,000 +0.12(+0.80%)
Dec 27, 2018 14.73 15.01 14.71 15.01 56,218 +0.10(+0.67%)
Dec 26, 2018 14.57 14.91 14.53 14.91 16,313 +0.32(+2.19%)
Dec 24, 2018 14.63 14.81 14.54 14.59 38,600 -0.15(-1.02%)
Dec 21, 2018 14.95 15.00 14.68 14.74 50,800 -0.18(-1.21%)
Dec 20, 2018 15.09 15.12 14.89 14.92 47,470 -0.09(-0.60%)
Dec 19, 2018 15.26 15.39 14.95 15.01 15,868 -0.27(-1.77%)
Dec 18, 2018 15.42 15.44 15.23 15.28 31,914 +0.07(+0.49%)
Dec 17, 2018 15.34 15.48 15.21 15.21 43,852 -0.22(-1.46%)
Dec 14, 2018 15.61 15.62 15.43 15.43 66,200 -0.35(-2.22%)
Dec 13, 2018 15.85 15.85 15.73 15.78 78,700 -0.03(-0.19%)
Dec 12, 2018 15.81 15.96 15.81 15.81 36,779 +0.19(+1.20%)
Dec 11, 2018 15.73 15.73 15.49 15.62 196,815 +0.15(+0.99%)
Dec 10, 2018 15.55 15.61 15.33 15.47 91,119 -0.21(-1.34%)
Dec 07, 2018 16.01 16.10 15.65 15.68 38,100 -0.17(-1.07%)
Dec 06, 2018 15.77 15.88 15.75 15.85 29,316 -0.29(-1.80%)
Dec 04, 2018 16.55 16.55 16.12 16.14 29,400 -0.40(-2.44%)
Dec 03, 2018 16.59 16.66 16.51 16.54 13,053 +0.37(+2.31%)
Nov 30, 2018 16.13 16.17 16.09 16.17 57,100 +0.00(+0.00%)
Nov 29, 2018 16.15 16.17 16.04 16.17 27,928 +0.04(+0.25%)
Nov 28, 2018 16.08 16.18 15.91 16.13 18,223 +0.25(+1.55%)
Nov 27, 2018 15.89 15.91 15.84 15.88 33,712 +0.01(+0.09%)
Nov 26, 2018 15.93 16.03 15.87 15.87 21,744 +0.11(+0.70%)
Nov 23, 2018 15.76 15.76 15.76 15.76 5,000 -0.04(-0.25%)
Nov 21, 2018 15.80 15.80 15.80 0 +0.23(+1.48%)
Nov 20, 2018 15.73 15.73 15.50 15.57 26,964 -0.54(-3.35%)
Nov 19, 2018 16.25 16.25 16.11 16.11 17,230 -0.20(-1.23%)
Nov 16, 2018 16.35 16.38 16.29 16.31 18,100 -0.17(-1.03%)
Nov 15, 2018 16.20 16.51 16.20 16.48 21,370 +0.19(+1.18%)
Nov 14, 2018 16.30 16.33 16.22 16.29 24,077 +0.16(+1.00%)
Nov 13, 2018 16.23 16.34 16.10 16.13 14,972 -0.02(-0.14%)
Nov 12, 2018 16.29 16.29 16.15 16.15 16,618 -0.24(-1.46%)
Nov 09, 2018 16.43 16.44 16.29 16.39 45,900 -0.33(-1.97%)
Nov 08, 2018 16.79 16.79 16.72 16.72 13,190 -0.21(-1.27%)
Nov 07, 2018 16.83 16.95 16.83 16.93 58,745 +0.24(+1.47%)
Nov 06, 2018 16.76 16.78 16.68 16.69 17,653 -0.07(-0.42%)
Nov 05, 2018 16.80 16.80 16.70 16.76 14,900 -0.02(-0.12%)
Nov 02, 2018 17.09 17.09 16.76 16.78 82,800 -0.03(-0.18%)
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.