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 (%)
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%)
Oct 01, 2018 17.72 17.72 17.53 17.53 15,489 -0.15(-0.82%)
Sep 28, 2018 17.71 17.78 17.67 17.68 16,732 -0.11(-0.60%)
Sep 27, 2018 17.75 17.83 17.74 17.79 20,940 -0.09(-0.49%)
Sep 26, 2018 17.81 17.90 17.81 17.87 11,866 +0.14(+0.76%)
Sep 25, 2018 17.69 17.74 17.67 17.74 11,294 +0.02(+0.14%)
Sep 24, 2018 17.79 17.79 17.68 17.71 24,813 -0.17(-0.95%)
Sep 21, 2018 17.94 17.96 17.88 17.88 11,878 +0.06(+0.33%)
Sep 20, 2018 17.75 17.82 17.73 17.82 14,622 +0.23(+1.32%)
Sep 19, 2018 17.59 17.59 17.59 17.59 10,381 +0.31(+1.79%)
Sep 18, 2018 17.19 17.35 17.19 17.28 11,196 +0.01(+0.06%)
Sep 17, 2018 17.34 17.39 17.25 17.27 30,292 -0.12(-0.67%)
Sep 14, 2018 17.41 17.42 17.39 17.39 6,610 +0.00(+0.00%)
Sep 13, 2018 17.42 17.43 17.39 17.39 11,154 +0.16(+0.96%)
Sep 12, 2018 17.10 17.27 17.09 17.22 12,912 +0.09(+0.50%)
Sep 11, 2018 17.10 17.18 17.10 17.14 16,352 +0.08(+0.45%)
Sep 10, 2018 17.23 17.23 17.06 17.06 8,127 -0.20(-1.17%)
Sep 07, 2018 17.31 17.31 17.26 17.26 10,431 +0.00(+0.00%)
Sep 06, 2018 17.34 17.34 17.23 17.26 15,599 +0.12(+0.68%)
Sep 05, 2018 17.46 17.46 17.15 17.15 22,232 -0.47(-2.69%)
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.