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 (%)
Feb 28, 2018 25.53 25.57 25.25 25.26 51,091 -0.22(-0.84%)
Feb 27, 2018 25.72 25.77 25.46 25.47 26,484 -0.36(-1.41%)
Feb 26, 2018 25.81 25.90 25.66 25.84 31,853 +0.12(+0.45%)
Feb 23, 2018 25.47 25.72 25.44 25.72 17,973 +0.43(+1.72%)
Feb 22, 2018 25.54 25.29 25.29 40,195 -0.11(-0.44%)
Feb 21, 2018 25.41 25.79 25.40 25.40 24,068 +0.10(+0.41%)
Feb 20, 2018 25.06 25.43 25.06 25.30 14,566 +0.01(+0.04%)
Feb 16, 2018 25.29 25.29 25.29 0 -0.02(-0.09%)
Feb 15, 2018 25.38 25.39 25.23 25.31 32,294 +0.33(+1.33%)
Feb 14, 2018 24.27 25.05 24.27 24.98 17,871 +0.58(+2.38%)
Feb 13, 2018 24.16 24.43 24.16 24.40 186,498 +0.14(+0.57%)
Feb 12, 2018 24.10 24.34 23.89 24.26 165,962 +0.53(+2.25%)
Feb 09, 2018 23.76 23.87 22.96 23.73 31,090 +0.20(+0.83%)
Feb 08, 2018 24.63 24.63 23.53 23.53 44,060 -0.96(-3.93%)
Feb 07, 2018 24.65 24.65 24.49 24.49 70,328 -0.35(-1.39%)
Feb 06, 2018 23.91 24.89 23.78 24.84 140,291 +0.21(+0.84%)
Feb 05, 2018 24.88 25.31 24.46 24.63 114,796 -0.68(-2.70%)
Feb 02, 2018 25.91 25.91 25.31 25.31 74,078 -0.77(-2.94%)
Feb 01, 2018 26.02 26.29 26.00 26.08 141,130 -0.20(-0.75%)
Jan 31, 2018 26.36 26.53 26.18 26.28 34,776 -0.02(-0.06%)
Jan 30, 2018 26.40 26.40 26.29 26.30 76,467 -0.37(-1.40%)
Jan 29, 2018 26.86 26.88 26.66 26.67 59,881 -0.34(-1.25%)
Jan 26, 2018 26.82 27.01 26.81 27.01 77,943 +0.35(+1.30%)
Jan 25, 2018 26.79 26.80 26.57 26.66 26,588 +0.07(+0.25%)
Jan 24, 2018 26.53 26.69 26.43 26.60 45,779 +0.22(+0.82%)
Jan 23, 2018 26.29 26.40 26.21 26.38 81,794 +0.10(+0.38%)
Jan 22, 2018 26.17 26.31 26.10 26.28 36,320 +0.07(+0.29%)
Jan 19, 2018 26.22 26.22 26.07 26.20 229,934 +0.13(+0.50%)
Jan 18, 2018 26.18 26.21 26.04 26.07 20,190 -0.03(-0.11%)
Jan 17, 2018 26.00 26.20 25.84 26.10 77,296 +0.07(+0.29%)
Jan 16, 2018 26.53 26.53 25.93 26.03 41,299 -0.12(-0.46%)
Jan 12, 2018 26.15 26.15 26.15 0 +0.22(+0.86%)
Jan 11, 2018 25.74 25.94 25.74 25.92 33,052 +0.19(+0.73%)
Jan 10, 2018 25.67 25.82 25.62 25.74 46,114 -0.03(-0.11%)
Jan 09, 2018 25.74 25.83 25.66 25.76 44,910 +0.11(+0.45%)
Jan 08, 2018 25.57 25.69 25.57 25.65 46,577 +0.08(+0.32%)
Jan 05, 2018 25.40 25.60 25.40 25.57 65,745 +0.17(+0.66%)
Jan 04, 2018 25.32 25.45 25.31 25.40 157,345 +0.10(+0.41%)
Jan 03, 2018 25.14 25.31 25.14 25.30 48,737 +0.29(+1.14%)
Jan 02, 2018 24.74 25.02 24.74 25.01 32,284 +0.47(+1.92%)
Dec 29, 2017 24.54 24.54 24.54 0 +0.02(+0.08%)
Dec 28, 2017 24.53 24.60 24.48 24.52 16,855 +0.04(+0.15%)
Dec 27, 2017 24.44 24.54 24.44 24.48 15,629 +0.06(+0.23%)
Dec 26, 2017 24.43 24.47 24.34 24.43 19,461 +0.01(+0.05%)
Dec 22, 2017 24.41 24.44 24.36 24.41 12,684 +0.00(+0.00%)
Dec 21, 2017 24.28 24.46 24.27 24.41 33,486 +0.28(+1.15%)
Dec 20, 2017 24.27 24.27 24.00 24.14 27,777 +0.15(+0.63%)
Dec 19, 2017 24.07 24.07 23.94 23.99 44,252 -0.01(-0.04%)
Dec 18, 2017 23.95 24.07 23.85 23.99 22,865 +0.47(+1.98%)
Dec 15, 2017 23.47 23.62 23.47 23.53 96,332 +0.04(+0.16%)
Dec 14, 2017 23.53 23.57 23.47 23.49 27,461 -0.09(-0.40%)
Dec 13, 2017 23.69 23.69 23.61 23.58 36,162 -0.02(-0.07%)
Dec 12, 2017 23.67 23.67 23.57 23.60 109,816 -0.14(-0.60%)
Dec 11, 2017 23.66 23.79 23.66 23.74 28,153 +0.07(+0.30%)
Dec 08, 2017 23.78 23.78 23.65 23.67 24,913 +0.06(+0.27%)
Dec 07, 2017 23.42 23.64 23.42 23.61 612,201 +0.16(+0.66%)
Dec 06, 2017 23.33 23.50 23.33 23.45 11,416 +0.01(+0.04%)
Dec 05, 2017 23.49 23.63 23.44 23.44 18,714 -0.07(-0.28%)
Dec 04, 2017 23.91 23.91 23.51 23.51 11,334 -0.06(-0.25%)
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.