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 (%)
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%)
Sep 04, 2018 17.75 17.75 17.57 17.62 40,801 -0.36(-1.99%)
Aug 31, 2018 17.98 17.98 17.98 0 -0.08(-0.43%)
Aug 30, 2018 18.06 18.06 18.06 18.06 10,330 -0.38(-2.06%)
Aug 29, 2018 18.31 18.44 18.31 18.44 15,484 +0.08(+0.43%)
Aug 28, 2018 18.36 18.36 18.36 18.36 14,461 +0.00(+0.00%)
Aug 27, 2018 18.34 18.43 18.32 18.36 16,319 +0.21(+1.17%)
Aug 24, 2018 18.11 18.17 18.07 18.14 18,385 +0.17(+0.97%)
Aug 23, 2018 18.19 18.23 17.97 17.97 17,625 -0.14(-0.75%)
Aug 22, 2018 18.07 18.10 18.07 18.10 20,039 +0.19(+1.08%)
Aug 21, 2018 18.13 18.13 17.90 17.91 95,482 -0.10(-0.54%)
Aug 20, 2018 17.98 18.01 17.94 18.01 16,530 +0.23(+1.31%)
Aug 17, 2018 17.67 17.79 17.64 17.78 16,732 +0.08(+0.44%)
Aug 16, 2018 17.76 17.76 17.70 17.70 13,767 +0.14(+0.77%)
Aug 15, 2018 17.59 17.59 17.27 17.56 17,459 -0.47(-2.63%)
Aug 14, 2018 18.19 18.19 18.04 18.04 15,561 -0.12(-0.64%)
Aug 13, 2018 18.25 18.25 18.15 18.15 15,274 -0.15(-0.85%)
Aug 10, 2018 18.36 18.36 18.29 18.31 19,521 -0.33(-1.77%)
Aug 09, 2018 18.67 18.67 18.64 18.64 17,868 +0.05(+0.26%)
Aug 08, 2018 18.61 18.61 18.49 18.59 24,995 -0.14(-0.72%)
Aug 07, 2018 18.65 18.79 18.65 18.72 21,036 +0.16(+0.89%)
Aug 06, 2018 18.52 18.57 18.52 18.56 15,663 -0.05(-0.26%)
Aug 03, 2018 18.62 18.63 18.58 18.61 15,493 +0.07(+0.37%)
Aug 02, 2018 18.52 18.54 18.45 18.54 22,080 -0.15(-0.83%)
Aug 01, 2018 18.76 18.77 18.66 18.70 20,244 -0.02(-0.10%)
Jul 31, 2018 18.70 18.71 18.63 18.71 14,883 +0.01(+0.05%)
Jul 30, 2018 18.82 18.82 18.71 18.71 16,457 +0.04(+0.21%)
Jul 27, 2018 19.01 19.01 18.67 18.67 15,079 -0.19(-1.03%)
Jul 26, 2018 18.92 18.98 18.86 18.86 30,967 -0.03(-0.15%)
Jul 25, 2018 18.83 18.89 18.83 18.89 12,410 +0.12(+0.65%)
Jul 24, 2018 18.90 18.90 18.75 18.77 14,547 +0.14(+0.76%)
Jul 23, 2018 18.67 18.67 18.62 18.62 14,152 -0.12(-0.63%)
Jul 20, 2018 18.74 18.74 18.71 18.74 43,859 +0.10(+0.53%)
Jul 19, 2018 18.71 18.71 18.63 18.65 12,755 -0.20(-1.04%)
Jul 18, 2018 18.84 18.84 18.84 18.84 12,394 -0.04(-0.20%)
Jul 17, 2018 18.77 18.89 18.77 18.88 20,375 +0.19(+1.04%)
Jul 16, 2018 18.77 18.77 18.69 18.69 25,886 -0.13(-0.67%)
Jul 13, 2018 18.78 18.83 18.78 18.81 12,839 +0.01(+0.05%)
Jul 12, 2018 18.78 18.80 18.73 18.80 14,315 +0.20(+1.09%)
Jul 11, 2018 18.67 18.67 18.59 18.60 14,727 -0.26(-1.39%)
Jul 10, 2018 18.96 18.96 18.80 18.86 14,410 +0.03(+0.15%)
Jul 09, 2018 18.77 18.86 18.76 18.83 18,494 +0.22(+1.20%)
Jul 06, 2018 18.44 18.70 18.44 18.61 12,863 +0.17(+0.95%)
Jul 05, 2018 18.41 18.44 18.40 18.43 23,480 -0.09(-0.47%)
Jul 03, 2018 18.52 18.52 18.52 0 +0.09(+0.47%)
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.