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 (%)
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%)
Nov 01, 2018 16.54 16.83 16.41 16.81 28,507 +0.48(+2.96%)
Oct 31, 2018 16.29 16.33 16.24 16.33 4,801 +0.54(+3.40%)
Oct 30, 2018 15.79 15.79 15.79 15.79 50,002 +0.12(+0.77%)
Oct 29, 2018 16.11 16.11 15.67 15.67 14,300 -0.37(-2.31%)
Oct 26, 2018 15.89 16.16 15.81 16.04 13,500 -0.04(-0.25%)
Oct 25, 2018 16.07 16.15 16.05 16.08 13,953 +0.29(+1.84%)
Oct 24, 2018 16.23 16.23 15.79 15.79 20,223 -0.52(-3.19%)
Oct 23, 2018 16.21 16.33 16.20 16.31 288,895 -0.41(-2.45%)
Oct 22, 2018 16.75 16.75 16.72 16.72 8,400 +0.15(+0.94%)
Oct 19, 2018 16.60 16.60 16.52 16.57 25,600 +0.03(+0.15%)
Oct 18, 2018 16.76 16.76 16.54 16.54 19,626 -0.34(-2.01%)
Oct 17, 2018 16.90 16.93 16.87 16.88 13,241 -0.20(-1.17%)
Oct 16, 2018 16.86 17.08 16.86 17.08 15,590 +0.32(+1.92%)
Oct 15, 2018 16.72 16.81 16.60 16.76 23,930 -0.03(-0.19%)
Oct 12, 2018 16.86 16.86 16.63 16.79 104,400 +0.39(+2.38%)
Oct 11, 2018 16.52 16.53 16.33 16.40 24,110 -0.07(-0.43%)
Oct 10, 2018 16.82 16.82 16.47 16.47 178,917 -0.62(-3.63%)
Oct 09, 2018 17.07 17.13 17.07 17.09 12,145 -0.08(-0.47%)
Oct 08, 2018 17.18 17.20 17.07 17.17 10,992 -0.11(-0.64%)
Oct 05, 2018 17.55 17.55 17.28 17.28 11,900 -0.22(-1.26%)
Oct 04, 2018 17.78 17.78 17.44 17.50 24,109 -0.29(-1.63%)
Oct 03, 2018 17.90 17.92 17.79 17.79 15,594 -0.06(-0.34%)
Oct 02, 2018 17.85 17.88 17.81 17.85 13,846 -0.26(-1.44%)
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.