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 (%)
Mar 29, 2019 17.30 17.42 17.30 17.42 14,603 +0.33(+1.95%)
Mar 28, 2019 17.07 17.08 17.07 17.08 422 +0.01(+0.09%)
Mar 27, 2019 17.07 17.07 17.07 17.07 370 +0.01(+0.03%)
Mar 26, 2019 17.07 17.07 17.05 17.06 5,118 +0.00(+0.00%)
Mar 25, 2019 16.94 17.06 16.91 17.06 11,496 +0.09(+0.53%)
Mar 22, 2019 17.25 17.25 16.97 16.97 2,262 -0.50(-2.86%)
Mar 21, 2019 17.39 17.51 17.38 17.47 7,863 -0.02(-0.11%)
Mar 20, 2019 17.40 17.59 17.35 17.49 25,949 -0.01(-0.06%)
Mar 19, 2019 17.59 17.59 17.50 17.50 3,632 +0.00(+0.00%)
Mar 18, 2019 17.43 17.50 17.43 17.50 11,757 +0.17(+1.01%)
Mar 15, 2019 17.32 17.35 17.32 17.33 6,067 +0.18(+1.08%)
Mar 14, 2019 17.23 17.23 17.14 17.14 3,989 -0.07(-0.40%)
Mar 13, 2019 17.19 17.26 17.19 17.21 7,826 -0.03(-0.20%)
Mar 12, 2019 17.20 17.26 17.20 17.24 5,528 -0.01(-0.08%)
Mar 11, 2019 17.08 17.27 17.06 17.26 5,106 +0.32(+1.89%)
Mar 08, 2019 16.83 16.97 16.80 16.94 33,321 -0.15(-0.90%)
Mar 07, 2019 17.16 17.16 17.09 17.09 1,471 -0.46(-2.62%)
Mar 06, 2019 17.74 17.74 17.51 17.55 17,060 -0.13(-0.72%)
Mar 05, 2019 17.60 17.68 17.60 17.68 782 +0.20(+1.14%)
Mar 04, 2019 17.61 17.61 17.44 17.48 3,397 +0.03(+0.14%)
Mar 01, 2019 17.58 17.59 17.45 17.45 26,328 +0.05(+0.26%)
Feb 28, 2019 17.46 17.46 17.34 17.41 22,940 +0.09(+0.52%)
Feb 27, 2019 17.39 17.39 17.31 17.32 30,883 -0.14(-0.78%)
Feb 26, 2019 17.36 17.46 17.35 17.45 34,021 +0.05(+0.28%)
Feb 25, 2019 17.47 17.53 17.37 17.40 22,399 +0.18(+1.02%)
Feb 22, 2019 17.12 17.23 17.10 17.23 40,932 +0.37(+2.19%)
Feb 21, 2019 16.93 16.93 16.86 16.86 33,239 -0.18(-1.08%)
Feb 20, 2019 17.07 17.13 17.02 17.05 93,124 +0.23(+1.39%)
Feb 19, 2019 16.67 16.86 16.67 16.81 32,412 +0.12(+0.70%)
Feb 15, 2019 16.66 16.70 16.63 16.70 27,973 +0.12(+0.74%)
Feb 14, 2019 16.49 16.59 16.47 16.57 14,949 +0.01(+0.08%)
Feb 13, 2019 16.60 16.60 16.51 16.56 72,572 +0.02(+0.10%)
Feb 12, 2019 16.53 16.55 16.50 16.54 24,972 +0.17(+1.03%)
Feb 11, 2019 16.38 16.41 16.37 16.37 176,134 +0.03(+0.18%)
Feb 08, 2019 16.28 16.35 16.18 16.35 32,396 -0.01(-0.06%)
Feb 07, 2019 16.46 16.46 16.29 16.35 30,005 -0.25(-1.52%)
Feb 06, 2019 16.65 16.67 16.61 16.61 27,965 -0.10(-0.58%)
Feb 05, 2019 16.68 16.73 16.68 16.70 35,258 +0.27(+1.66%)
Feb 04, 2019 16.41 16.47 16.40 16.43 34,218 +0.00(+0.00%)
Feb 01, 2019 16.50 16.51 16.43 16.43 39,492 -0.09(-0.53%)
Jan 31, 2019 16.51 16.57 16.48 16.52 16,500 +0.10(+0.59%)
Jan 30, 2019 16.31 16.49 16.25 16.42 9,941 +0.26(+1.62%)
Jan 29, 2019 16.27 16.27 16.16 16.16 28,894 -0.01(-0.05%)
Jan 28, 2019 16.08 16.19 16.08 16.17 30,616 -0.09(-0.55%)
Jan 25, 2019 16.23 16.34 16.23 16.26 29,207 +0.20(+1.27%)
Jan 24, 2019 16.05 16.05 15.99 16.05 30,978 +0.17(+1.04%)
Jan 23, 2019 15.94 15.99 15.84 15.89 33,979 +0.02(+0.12%)
Jan 22, 2019 16.14 16.14 15.87 15.87 24,808 -0.30(-1.86%)
Jan 18, 2019 16.01 16.18 16.00 16.17 22,111 +0.36(+2.28%)
Jan 17, 2019 15.69 15.93 15.69 15.81 28,447 +0.01(+0.06%)
Jan 16, 2019 15.78 15.85 15.78 15.80 7,713 +0.16(+0.99%)
Jan 15, 2019 15.64 15.65 15.58 15.64 39,790 +0.18(+1.20%)
Jan 14, 2019 15.46 15.54 15.46 15.46 26,688 -0.07(-0.44%)
Jan 11, 2019 15.50 15.61 15.49 15.53 4,525 -0.07(-0.44%)
Jan 10, 2019 15.64 15.64 15.55 15.60 19,848 -0.04(-0.25%)
Jan 09, 2019 15.58 15.65 15.54 15.64 82,139 +0.31(+2.03%)
Jan 08, 2019 15.29 15.32 15.17 15.32 30,385 +0.13(+0.83%)
Jan 07, 2019 15.11 15.21 15.11 15.20 45,343 +0.16(+1.03%)
Jan 04, 2019 14.78 15.11 14.78 15.04 28,590 +0.56(+3.85%)
Jan 03, 2019 14.51 14.60 14.40 14.49 12,079 -0.20(-1.36%)
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.