Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Davis Select World Opportunities ETF (NQ: DWLD )

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 29, 2018 24.69 24.78 24.57 24.59 70,210 +0.22(+0.92%)
Jun 28, 2018 24.20 24.42 24.03 24.37 23,543 +0.15(+0.62%)
Jun 27, 2018 24.54 24.61 24.20 24.22 60,905 -0.22(-0.88%)
Jun 26, 2018 24.44 24.54 24.35 24.44 29,207 +0.03(+0.12%)
Jun 25, 2018 24.89 24.89 24.29 24.41 64,047 -0.61(-2.43%)
Jun 22, 2018 25.22 25.22 24.94 25.02 40,432 +0.11(+0.45%)
Jun 21, 2018 25.06 25.10 24.81 24.90 85,138 -0.25(-1.00%)
Jun 20, 2018 25.17 25.21 25.13 25.16 26,129 +0.06(+0.24%)
Jun 19, 2018 24.94 25.10 24.79 25.10 137,470 -0.15(-0.61%)
Jun 18, 2018 25.15 25.30 25.05 25.25 33,196 +0.00(+0.02%)
Jun 15, 2018 25.32 25.16 25.24 19,715 -0.16(-0.64%)
Jun 14, 2018 25.49 25.50 25.37 25.41 51,229 +0.06(+0.22%)
Jun 13, 2018 25.54 25.57 25.35 25.35 79,774 -0.19(-0.73%)
Jun 12, 2018 25.51 25.61 25.43 25.54 94,847 +0.07(+0.28%)
Jun 11, 2018 25.52 25.52 25.41 25.47 55,739 +0.01(+0.05%)
Jun 08, 2018 25.46 25.52 25.31 25.46 97,279 +0.05(+0.18%)
Jun 07, 2018 25.53 25.53 25.26 25.41 36,891 -0.11(-0.44%)
Jun 06, 2018 25.39 25.52 25.34 25.52 22,993 +0.27(+1.07%)
Jun 05, 2018 25.30 25.31 25.19 25.25 22,594 -0.03(-0.11%)
Jun 04, 2018 25.27 25.31 25.21 25.28 20,262 +0.14(+0.56%)
Jun 01, 2018 25.10 25.18 25.02 25.14 40,240 +0.26(+1.05%)
May 31, 2018 24.96 24.98 24.83 24.88 40,867 -0.06(-0.23%)
May 30, 2018 24.83 24.97 24.78 24.93 29,894 +0.24(+0.98%)
May 29, 2018 25.00 25.00 24.57 24.69 40,131 -0.49(-1.93%)
May 25, 2018 25.17 25.17 25.17 0 -0.06(-0.25%)
May 24, 2018 25.36 25.38 25.13 25.24 100,497 -0.13(-0.52%)
May 23, 2018 25.22 25.37 25.18 25.37 12,733 +0.04(+0.18%)
May 22, 2018 25.53 25.54 25.32 25.32 27,369 -0.05(-0.18%)
May 21, 2018 25.46 25.46 25.33 25.37 14,869 +0.21(+0.85%)
May 18, 2018 25.27 25.27 25.16 25.16 22,892 -0.17(-0.66%)
May 17, 2018 25.28 25.47 25.25 25.32 40,901 -0.01(-0.04%)
May 16, 2018 25.26 25.44 25.25 25.33 27,051 +0.18(+0.71%)
May 15, 2018 25.10 25.23 25.05 25.16 133,577 +0.00(+0.00%)
May 14, 2018 25.12 25.31 25.12 25.16 32,693 +0.10(+0.41%)
May 11, 2018 25.22 25.22 25.05 25.05 34,323 -0.11(-0.45%)
May 10, 2018 25.06 25.22 25.01 25.17 25,596 +0.31(+1.24%)
May 09, 2018 24.87 24.92 24.74 24.86 61,653 +0.19(+0.76%)
May 08, 2018 24.59 24.71 24.58 24.67 43,338 +0.03(+0.11%)
May 07, 2018 24.75 24.76 24.59 24.64 13,021 +0.22(+0.88%)
May 04, 2018 24.11 24.48 24.10 24.43 9,182 +0.27(+1.12%)
May 03, 2018 24.36 24.36 23.84 24.16 9,317 -0.27(-1.11%)
May 02, 2018 24.48 24.67 24.42 24.43 11,474 -0.01(-0.04%)
May 01, 2018 24.36 24.48 24.27 24.44 39,415 -0.04(-0.15%)
Apr 30, 2018 24.62 24.67 24.43 24.47 10,654 -0.07(-0.30%)
Apr 27, 2018 24.68 24.68 24.46 24.55 18,732 +0.08(+0.34%)
Apr 26, 2018 24.45 24.57 24.36 24.46 49,607 +0.31(+1.28%)
Apr 25, 2018 24.23 24.23 23.98 24.16 13,311 -0.12(-0.50%)
Apr 24, 2018 24.74 24.74 24.16 24.28 43,885 -0.21(-0.84%)
Apr 23, 2018 24.76 24.77 24.47 24.48 36,688 -0.23(-0.95%)
Apr 20, 2018 24.87 24.87 24.70 24.72 21,160 -0.19(-0.75%)
Apr 19, 2018 24.96 25.03 24.85 24.90 36,426 +0.02(+0.08%)
Apr 18, 2018 24.80 24.95 24.70 24.88 30,528 +0.15(+0.61%)
Apr 17, 2018 24.56 24.80 24.55 24.74 36,545 +0.26(+1.07%)
Apr 16, 2018 24.34 24.51 24.33 24.47 29,773 +0.07(+0.31%)
Apr 13, 2018 24.66 24.66 24.28 24.40 32,997 -0.24(-0.98%)
Apr 12, 2018 24.59 24.70 24.57 24.64 25,170 +0.19(+0.76%)
Apr 11, 2018 24.45 24.63 24.45 24.45 35,181 -0.12(-0.49%)
Apr 10, 2018 24.59 24.61 24.30 24.58 31,157 +0.48(+1.98%)
Apr 09, 2018 24.25 24.44 24.10 24.10 23,545 +0.06(+0.23%)
Apr 06, 2018 24.18 24.37 23.89 24.04 23,828 -0.39(-1.61%)
Apr 05, 2018 24.41 24.51 24.31 24.44 37,689 +0.35(+1.44%)
Apr 04, 2018 23.47 24.16 23.47 24.09 36,674 +0.22(+0.94%)
Apr 03, 2018 23.87 23.98 23.64 23.87 19,539 +0.14(+0.60%)
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.