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 14.76 14.78 14.59 14.66 40,829 -0.05(-0.33%)
Dec 28, 2018 14.74 14.77 14.61 14.71 480,283 +0.12(+0.80%)
Dec 27, 2018 14.32 14.59 14.30 14.59 57,817 +0.10(+0.67%)
Dec 26, 2018 14.16 14.50 14.13 14.50 16,777 +0.37(+2.63%)
Dec 24, 2018 14.16 14.34 14.08 14.13 39,868 -0.15(-1.02%)
Dec 21, 2018 14.47 14.52 14.21 14.27 52,469 -0.17(-1.21%)
Dec 20, 2018 14.61 14.64 14.42 14.45 49,030 -0.09(-0.60%)
Dec 19, 2018 14.77 14.90 14.47 14.53 16,389 -0.26(-1.77%)
Dec 18, 2018 14.93 14.95 14.75 14.79 32,963 +0.07(+0.49%)
Dec 17, 2018 14.85 14.99 14.72 14.72 45,293 -0.22(-1.46%)
Dec 14, 2018 15.11 15.12 14.94 14.94 68,375 -0.34(-2.22%)
Dec 13, 2018 15.34 15.34 15.23 15.28 81,286 -0.03(-0.19%)
Dec 12, 2018 15.31 15.45 15.30 15.31 37,987 +0.18(+1.20%)
Dec 11, 2018 15.23 15.23 15.00 15.13 203,284 +0.15(+0.99%)
Dec 10, 2018 15.06 15.11 14.84 14.98 94,114 -0.20(-1.34%)
Dec 07, 2018 15.50 15.59 15.15 15.18 39,352 -0.16(-1.07%)
Dec 06, 2018 15.27 15.37 15.25 15.35 30,279 -0.28(-1.80%)
Dec 04, 2018 16.02 16.02 15.61 15.63 30,366 -0.39(-2.44%)
Dec 03, 2018 16.06 16.13 15.98 16.02 13,482 +0.36(+2.31%)
Nov 30, 2018 15.62 15.66 15.58 15.66 58,976 +0.00(+0.00%)
Nov 29, 2018 15.64 15.66 15.53 15.66 28,845 +0.04(+0.25%)
Nov 28, 2018 15.57 15.67 15.40 15.62 18,821 +0.24(+1.55%)
Nov 27, 2018 15.38 15.40 15.34 15.38 34,820 +0.01(+0.09%)
Nov 26, 2018 15.42 15.52 15.37 15.37 22,458 +0.11(+0.70%)
Nov 23, 2018 15.26 15.26 15.26 15.26 5,164 -0.04(-0.25%)
Nov 21, 2018 15.30 15.30 15.30 0 +0.22(+1.48%)
Nov 20, 2018 15.23 15.23 15.01 15.07 27,850 -0.52(-3.35%)
Nov 19, 2018 15.73 15.73 15.60 15.60 17,796 -0.19(-1.23%)
Nov 16, 2018 15.83 15.86 15.77 15.79 18,694 -0.16(-1.03%)
Nov 15, 2018 15.68 15.98 15.68 15.96 22,072 +0.19(+1.18%)
Nov 14, 2018 15.79 15.81 15.70 15.77 24,868 +0.16(+1.00%)
Nov 13, 2018 15.72 15.82 15.59 15.61 15,464 -0.02(-0.14%)
Nov 12, 2018 15.78 15.78 15.64 15.64 17,164 -0.23(-1.46%)
Nov 09, 2018 15.91 15.92 15.77 15.87 47,408 -0.32(-1.97%)
Nov 08, 2018 16.26 16.26 16.19 16.19 13,623 -0.21(-1.27%)
Nov 07, 2018 16.30 16.41 16.30 16.40 60,675 +0.24(+1.47%)
Nov 06, 2018 16.23 16.25 16.15 16.16 18,233 -0.07(-0.42%)
Nov 05, 2018 16.27 16.27 16.17 16.23 15,389 -0.02(-0.12%)
Nov 02, 2018 16.55 16.55 16.23 16.25 85,521 -0.03(-0.18%)
Nov 01, 2018 16.01 16.29 15.89 16.27 29,444 +0.47(+2.96%)
Oct 31, 2018 15.77 15.81 15.72 15.81 4,958 +0.52(+3.40%)
Oct 30, 2018 15.29 15.29 15.29 15.29 51,645 +0.12(+0.77%)
Oct 29, 2018 15.60 15.60 15.17 15.17 14,770 -0.36(-2.31%)
Oct 26, 2018 15.38 15.65 15.31 15.53 13,943 -0.04(-0.25%)
Oct 25, 2018 15.56 15.64 15.54 15.57 14,411 +0.28(+1.84%)
Oct 24, 2018 15.71 15.71 15.29 15.29 20,887 -0.50(-3.19%)
Oct 23, 2018 15.69 15.81 15.68 15.79 298,390 -0.40(-2.45%)
Oct 22, 2018 16.22 16.22 16.19 16.19 8,676 +0.15(+0.94%)
Oct 19, 2018 16.07 16.07 15.99 16.04 26,441 +0.02(+0.15%)
Oct 18, 2018 16.23 16.23 16.01 16.01 20,271 -0.33(-2.01%)
Oct 17, 2018 16.36 16.39 16.33 16.34 13,676 -0.19(-1.17%)
Oct 16, 2018 16.32 16.54 16.32 16.54 16,102 +0.31(+1.92%)
Oct 15, 2018 16.19 16.28 16.07 16.22 24,716 -0.03(-0.19%)
Oct 12, 2018 16.32 16.32 16.10 16.26 107,831 +0.38(+2.38%)
Oct 11, 2018 15.99 16.00 15.81 15.88 24,902 -0.07(-0.43%)
Oct 10, 2018 16.28 16.28 15.95 15.95 184,797 -0.60(-3.63%)
Oct 09, 2018 16.53 16.58 16.53 16.55 12,544 -0.08(-0.47%)
Oct 08, 2018 16.63 16.65 16.53 16.62 11,353 -0.11(-0.64%)
Oct 05, 2018 16.99 16.99 16.73 16.73 12,291 -0.21(-1.26%)
Oct 04, 2018 17.21 17.21 16.89 16.94 24,901 -0.28(-1.63%)
Oct 03, 2018 17.33 17.35 17.22 17.22 16,106 -0.06(-0.34%)
Oct 02, 2018 17.28 17.31 17.24 17.28 14,301 -0.25(-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.