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 (%)
Oct 31, 2019 17.50 17.50 17.44 17.44 777 -0.16(-0.92%)
Oct 30, 2019 17.59 17.64 17.52 17.60 4,902 +0.02(+0.12%)
Oct 29, 2019 17.53 17.60 17.52 17.58 6,744 +0.01(+0.05%)
Oct 28, 2019 17.66 17.66 17.55 17.57 3,219 +0.14(+0.83%)
Oct 25, 2019 17.34 17.43 17.31 17.43 1,439 +0.01(+0.06%)
Oct 24, 2019 17.31 17.43 17.31 17.41 23,342 +0.19(+1.13%)
Oct 23, 2019 17.16 17.22 17.13 17.22 7,789 +0.03(+0.17%)
Oct 22, 2019 17.42 17.43 17.15 17.19 12,774 -0.23(-1.32%)
Oct 21, 2019 17.42 17.44 17.36 17.42 10,511 +0.16(+0.94%)
Oct 18, 2019 17.31 17.31 17.18 17.26 9,873 +0.00(+0.00%)
Oct 17, 2019 17.35 17.39 17.26 17.26 7,819 +0.05(+0.29%)
Oct 16, 2019 17.23 17.30 17.21 17.21 2,413 -0.08(-0.46%)
Oct 15, 2019 17.12 17.29 17.12 17.29 4,064 +0.28(+1.67%)
Oct 14, 2019 17.08 17.10 16.99 17.00 11,472 -0.17(-1.01%)
Oct 11, 2019 17.20 17.27 17.08 17.18 22,522 +0.39(+2.32%)
Oct 10, 2019 16.63 16.87 16.63 16.79 364,445 +0.13(+0.78%)
Oct 09, 2019 16.62 16.66 16.53 16.66 14,446 +0.20(+1.19%)
Oct 08, 2019 16.63 16.65 16.43 16.46 38,645 -0.42(-2.48%)
Oct 07, 2019 16.83 16.91 16.83 16.88 12,395 +0.00(+0.00%)
Oct 04, 2019 16.81 16.88 16.78 16.88 3,393 +0.18(+1.05%)
Oct 03, 2019 16.57 16.79 16.48 16.70 8,798 +0.10(+0.58%)
Oct 02, 2019 16.67 16.67 16.52 16.61 9,246 -0.24(-1.44%)
Oct 01, 2019 16.94 16.94 16.80 16.85 7,858 -0.07(-0.40%)
Sep 30, 2019 16.93 16.94 16.85 16.92 6,582 +0.23(+1.40%)
Sep 27, 2019 17.09 17.13 16.69 16.69 15,529 -0.34(-2.00%)
Sep 26, 2019 17.05 17.05 17.00 17.03 4,317 -0.03(-0.16%)
Sep 25, 2019 16.89 17.05 16.88 17.05 1,467 +0.10(+0.57%)
Sep 24, 2019 17.28 17.28 16.95 16.96 7,443 -0.34(-1.95%)
Sep 23, 2019 17.30 17.33 17.24 17.29 3,891 -0.04(-0.24%)
Sep 20, 2019 17.47 17.47 17.31 17.34 1,336 -0.12(-0.67%)
Sep 19, 2019 17.51 17.53 17.44 17.45 13,692 +0.06(+0.34%)
Sep 18, 2019 17.43 17.43 17.36 17.39 5,607 -0.00(-0.01%)
Sep 17, 2019 17.43 17.45 17.40 17.40 5,022 -0.12(-0.67%)
Sep 16, 2019 17.55 17.55 17.47 17.51 6,143 -0.06(-0.34%)
Sep 13, 2019 17.58 17.62 17.57 17.57 12,135 +0.03(+0.18%)
Sep 12, 2019 17.44 17.56 17.37 17.54 29,837 +0.24(+1.40%)
Sep 11, 2019 17.22 17.30 17.22 17.30 10,055 +0.24(+1.43%)
Sep 10, 2019 17.09 17.11 17.05 17.05 7,771 -0.13(-0.73%)
Sep 09, 2019 17.19 17.23 17.13 17.18 11,549 +0.16(+0.91%)
Sep 06, 2019 17.07 17.12 17.02 17.03 4,319 +0.01(+0.06%)
Sep 05, 2019 16.92 17.04 16.91 17.02 5,469 +0.29(+1.74%)
Sep 04, 2019 16.74 16.74 16.63 16.72 29,791 +0.27(+1.67%)
Sep 03, 2019 16.55 16.58 16.44 16.45 8,746 -0.26(-1.55%)
Aug 30, 2019 16.79 16.81 16.71 16.71 1,336 +0.06(+0.38%)
Aug 29, 2019 16.61 16.69 16.61 16.65 3,936 +0.20(+1.24%)
Aug 28, 2019 16.30 16.49 16.30 16.44 31,977 +0.04(+0.24%)
Aug 27, 2019 16.35 16.44 16.34 16.40 6,946 +0.04(+0.24%)
Aug 26, 2019 16.35 16.45 16.35 16.36 14,280 +0.14(+0.86%)
Aug 23, 2019 16.50 16.65 16.23 16.23 5,759 -0.23(-1.38%)
Aug 22, 2019 16.64 16.64 16.45 16.45 25,500 -0.21(-1.28%)
Aug 21, 2019 16.70 16.70 16.65 16.67 5,424 +0.07(+0.44%)
Aug 20, 2019 16.52 16.60 16.45 16.59 11,035 +0.02(+0.10%)
Aug 19, 2019 16.69 16.69 16.58 16.58 952 +0.12(+0.75%)
Aug 16, 2019 16.28 16.45 16.28 16.45 4,010 +0.41(+2.55%)
Aug 15, 2019 16.15 16.17 16.04 16.04 12,462 -0.03(-0.17%)
Aug 14, 2019 16.22 16.22 16.03 16.07 16,456 -0.51(-3.06%)
Aug 13, 2019 16.20 16.65 16.20 16.58 55,446 +0.34(+2.10%)
Aug 12, 2019 16.29 16.31 16.22 16.24 4,493 -0.21(-1.30%)
Aug 09, 2019 16.44 16.47 16.35 16.45 4,422 -0.02(-0.12%)
Aug 08, 2019 16.40 16.54 16.40 16.47 19,144 +0.23(+1.41%)
Aug 07, 2019 15.93 16.24 15.93 16.24 72,849 +0.15(+0.94%)
Aug 06, 2019 16.13 16.13 15.97 16.09 48,599 +0.11(+0.67%)
Aug 05, 2019 16.17 16.17 15.92 15.99 21,807 -0.69(-4.14%)
Aug 02, 2019 16.72 16.72 16.55 16.68 11,929 -0.29(-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.