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 (%)
Jun 28, 2019 17.32 17.37 17.29 17.34 8,330 +0.11(+0.64%)
Jun 27, 2019 17.23 17.28 17.21 17.23 4,976 +0.10(+0.61%)
Jun 26, 2019 17.02 17.18 17.02 17.13 90,517 +0.24(+1.41%)
Jun 25, 2019 16.93 16.93 16.89 16.89 4,796 -0.22(-1.30%)
Jun 24, 2019 17.09 17.15 17.09 17.11 5,071 -0.07(-0.40%)
Jun 21, 2019 17.17 17.22 17.15 17.18 5,245 -0.03(-0.16%)
Jun 20, 2019 17.28 17.29 17.21 17.21 2,338 +0.17(+1.00%)
Jun 19, 2019 16.97 17.04 16.95 17.04 4,643 +0.14(+0.83%)
Jun 18, 2019 16.75 17.03 16.75 16.90 29,024 +0.33(+1.96%)
Jun 17, 2019 16.57 16.60 16.57 16.57 1,510 -0.00(-0.03%)
Jun 14, 2019 16.62 16.62 16.55 16.58 20,568 -0.20(-1.16%)
Jun 13, 2019 16.85 16.85 16.70 16.77 218,786 +0.14(+0.82%)
Jun 12, 2019 16.70 16.70 16.64 16.64 20,071 -0.23(-1.38%)
Jun 11, 2019 16.97 16.97 16.81 16.87 4,916 +0.14(+0.81%)
Jun 10, 2019 16.73 16.79 16.72 16.73 4,789 +0.11(+0.64%)
Jun 07, 2019 16.63 16.69 16.62 16.63 3,188 +0.19(+1.13%)
Jun 06, 2019 16.44 16.44 16.32 16.44 6,143 -0.02(-0.12%)
Jun 05, 2019 16.61 16.62 16.41 16.46 10,700 -0.14(-0.82%)
Jun 04, 2019 16.48 16.62 16.48 16.60 4,750 +0.29(+1.78%)
Jun 03, 2019 16.34 16.35 16.27 16.31 4,637 +0.05(+0.30%)
May 31, 2019 16.26 16.26 16.26 16.26 411 -0.11(-0.65%)
May 30, 2019 16.40 16.41 16.35 16.36 3,003 +0.01(+0.06%)
May 29, 2019 16.28 16.35 16.25 16.35 7,585 -0.12(-0.71%)
May 28, 2019 16.59 16.59 16.46 16.47 6,476 -0.07(-0.41%)
May 24, 2019 16.57 16.57 16.52 16.54 2,365 +0.09(+0.53%)
May 23, 2019 16.49 16.49 16.43 16.45 5,445 -0.32(-1.91%)
May 22, 2019 16.93 16.94 16.77 16.77 12,624 -0.23(-1.37%)
May 21, 2019 16.88 17.02 16.88 17.01 4,180 +0.27(+1.63%)
May 20, 2019 16.72 16.73 16.69 16.73 6,245 -0.21(-1.26%)
May 17, 2019 17.06 17.06 16.95 16.95 4,216 -0.36(-2.08%)
May 16, 2019 17.30 17.42 17.28 17.31 20,584 -0.01(-0.06%)
May 15, 2019 17.16 17.40 17.08 17.32 7,689 +0.15(+0.85%)
May 14, 2019 17.19 17.25 17.11 17.17 1,818 +0.21(+1.26%)
May 13, 2019 17.04 17.04 16.87 16.96 18,708 -0.48(-2.73%)
May 10, 2019 17.46 17.49 17.30 17.43 3,188 +0.02(+0.12%)
May 09, 2019 17.12 17.41 17.08 17.41 8,043 -0.16(-0.89%)
May 08, 2019 17.60 17.60 17.57 17.57 1,620 +0.10(+0.56%)
May 07, 2019 17.72 17.72 17.36 17.47 13,832 -0.39(-2.18%)
May 06, 2019 17.71 17.86 17.71 17.86 30,900 -0.41(-2.22%)
May 03, 2019 18.18 18.30 18.18 18.27 4,628 +0.15(+0.85%)
May 02, 2019 18.17 18.23 18.06 18.11 10,700 -0.03(-0.16%)
May 01, 2019 18.36 18.38 18.14 18.14 6,776 -0.20(-1.11%)
Apr 30, 2019 18.41 18.41 18.25 18.35 7,652 -0.04(-0.21%)
Apr 29, 2019 18.33 18.39 18.29 18.39 1,938 +0.15(+0.80%)
Apr 26, 2019 18.20 18.24 18.18 18.24 2,262 +0.05(+0.27%)
Apr 25, 2019 18.00 18.19 17.99 18.19 14,780 +0.09(+0.49%)
Apr 24, 2019 18.11 18.12 18.06 18.10 6,103 -0.20(-1.07%)
Apr 23, 2019 18.02 18.30 18.02 18.30 6,198 +0.17(+0.97%)
Apr 22, 2019 18.10 18.16 18.10 18.12 1,975 -0.04(-0.21%)
Apr 18, 2019 18.11 18.20 18.11 18.16 1,131 -0.03(-0.16%)
Apr 17, 2019 18.17 18.20 18.13 18.19 7,865 +0.09(+0.50%)
Apr 16, 2019 18.09 18.11 18.08 18.10 31,619 +0.20(+1.12%)
Apr 15, 2019 17.98 17.98 17.88 17.90 2,965 -0.17(-0.91%)
Apr 12, 2019 18.09 18.12 18.05 18.07 2,056 +0.17(+0.98%)
Apr 11, 2019 17.87 17.90 17.85 17.89 21,972 +0.03(+0.16%)
Apr 10, 2019 17.78 17.86 17.76 17.86 3,650 +0.09(+0.49%)
Apr 09, 2019 18.00 18.00 17.75 17.77 26,856 -0.22(-1.24%)
Apr 08, 2019 18.02 18.04 17.96 18.00 22,845 +0.02(+0.11%)
Apr 05, 2019 17.92 18.01 17.92 17.98 163,214 +0.18(+0.98%)
Apr 04, 2019 17.75 17.84 17.75 17.80 16,237 +0.00(+0.00%)
Apr 03, 2019 17.80 17.80 17.80 17.80 241 +0.17(+0.99%)
Apr 02, 2019 17.69 17.69 17.60 17.63 5,957 -0.05(-0.28%)
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.