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 (%)
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%)
Jul 02, 2018 18.37 18.43 18.35 18.43 13,216 -0.17(-0.94%)
Jun 29, 2018 18.65 18.67 18.61 18.61 15,489 +0.23(+1.26%)
Jun 28, 2018 18.18 18.38 18.18 18.38 14,272 +0.12(+0.64%)
Jun 27, 2018 18.46 18.49 18.26 18.26 13,458 -0.20(-1.09%)
Jun 26, 2018 18.47 18.51 18.45 18.46 13,167 +0.02(+0.10%)
Jun 25, 2018 18.47 18.51 18.39 18.44 15,581 -0.51(-2.67%)
Jun 22, 2018 18.95 18.95 18.94 18.95 11,159 +0.18(+0.98%)
Jun 21, 2018 18.84 18.88 18.75 18.76 24,444 -0.20(-1.07%)
Jun 20, 2018 18.97 18.89 18.97 15,055 +0.08(+0.40%)
Jun 19, 2018 18.94 18.98 18.88 18.89 16,599 -0.18(-0.96%)
Jun 18, 2018 19.21 19.21 19.06 19.07 12,519 -0.24(-1.25%)
Jun 15, 2018 19.50 19.26 19.32 14,991 -0.19(-0.95%)
Jun 14, 2018 19.58 19.59 19.50 19.50 13,546 -0.06(-0.29%)
Jun 13, 2018 19.64 19.64 19.52 19.56 32,664 -0.05(-0.25%)
Jun 12, 2018 19.64 19.66 19.61 19.61 19,374 +0.08(+0.40%)
Jun 11, 2018 19.56 19.56 19.47 19.53 14,487 +0.02(+0.10%)
Jun 08, 2018 19.36 19.51 19.36 19.51 14,545 +0.13(+0.67%)
Jun 07, 2018 19.58 19.58 19.38 19.38 12,338 -0.20(-1.01%)
Jun 06, 2018 19.47 19.58 19.47 19.58 30,698 +0.21(+1.10%)
Jun 05, 2018 19.49 19.51 19.36 19.36 32,432 -0.16(-0.79%)
Jun 04, 2018 19.59 19.59 19.49 19.52 22,826 +0.07(+0.35%)
Jun 01, 2018 19.39 19.48 19.39 19.45 22,258 +0.23(+1.20%)
May 31, 2018 19.26 19.37 19.22 19.22 21,173 -0.12(-0.64%)
May 30, 2018 19.30 19.41 19.24 19.34 34,049 +0.11(+0.55%)
May 29, 2018 19.38 19.42 19.15 19.24 38,238 -0.37(-1.88%)
May 25, 2018 19.61 19.61 19.61 0 -0.05(-0.25%)
May 24, 2018 19.62 19.65 19.50 19.65 25,037 +0.05(+0.25%)
May 23, 2018 19.56 19.71 19.56 19.61 29,490 -0.05(-0.25%)
May 22, 2018 19.84 19.84 19.65 19.65 30,481 -0.08(-0.39%)
May 21, 2018 19.79 19.79 19.71 19.73 21,277 +0.12(+0.59%)
May 18, 2018 19.64 19.64 19.61 19.62 24,663 -0.04(-0.20%)
May 17, 2018 19.69 19.80 19.65 19.65 32,222 -0.11(-0.53%)
May 16, 2018 19.69 19.76 19.65 19.76 21,302 +0.25(+1.30%)
May 15, 2018 19.55 19.58 19.47 19.51 27,112 +0.05(+0.23%)
May 14, 2018 19.54 19.55 19.46 19.46 30,973 +0.10(+0.50%)
May 11, 2018 19.48 19.48 19.36 19.36 31,105 -0.05(-0.25%)
May 10, 2018 19.37 19.43 19.37 19.41 26,451 +0.20(+1.02%)
May 09, 2018 19.31 19.31 19.19 19.22 35,077 +0.05(+0.24%)
May 08, 2018 19.10 19.17 19.10 19.17 65,119 -0.04(-0.20%)
May 07, 2018 19.24 19.32 19.18 19.21 29,126 +0.10(+0.51%)
May 04, 2018 18.83 19.11 18.82 19.11 26,544 +0.18(+0.97%)
May 03, 2018 18.72 18.93 18.72 18.93 23,770 -0.15(-0.76%)
May 02, 2018 19.12 19.12 19.06 19.07 25,061 -0.01(-0.05%)
May 01, 2018 18.99 19.08 18.99 19.08 31,755 -0.01(-0.05%)
Apr 30, 2018 19.21 19.21 19.08 19.09 30,133 -0.06(-0.30%)
Apr 27, 2018 19.07 19.15 19.07 19.15 33,054 +0.12(+0.61%)
Apr 26, 2018 18.99 19.04 18.99 19.03 29,686 +0.19(+1.03%)
Apr 25, 2018 18.85 18.89 18.76 18.84 26,905 -0.20(-1.07%)
Apr 24, 2018 19.28 19.28 18.90 19.04 80,718 -0.12(-0.61%)
Apr 23, 2018 19.22 19.22 19.14 19.16 32,066 -0.10(-0.50%)
Apr 20, 2018 19.29 19.29 19.25 19.26 21,442 -0.12(-0.60%)
Apr 19, 2018 19.54 19.55 19.33 19.37 33,391 -0.11(-0.55%)
Apr 18, 2018 19.32 19.50 19.26 19.48 31,118 +0.21(+1.11%)
Apr 17, 2018 19.13 19.32 19.13 19.27 29,395 +0.16(+0.86%)
Apr 16, 2018 19.16 19.16 19.02 19.10 196,880 +0.00(+0.01%)
Apr 13, 2018 19.23 19.23 19.10 19.10 22,752 -0.17(-0.86%)
Apr 12, 2018 19.33 19.35 19.27 19.27 21,045 +0.00(+0.00%)
Apr 11, 2018 19.29 19.32 19.27 19.27 27,428 +0.02(+0.10%)
Apr 10, 2018 19.16 19.25 19.15 19.25 30,246 +0.11(+0.57%)
Apr 09, 2018 19.10 19.16 19.10 19.14 22,501 +0.28(+1.50%)
Apr 06, 2018 19.04 19.08 18.85 18.85 27,095 -0.23(-1.21%)
Apr 05, 2018 19.13 19.16 19.04 19.09 23,637 +0.31(+1.64%)
Apr 04, 2018 18.53 18.78 18.53 18.78 42,475 +0.10(+0.54%)
Apr 03, 2018 18.78 18.80 18.64 18.68 23,214 +0.00(+0.00%)
Apr 02, 2018 18.99 18.99 18.59 18.68 45,242 -0.34(-1.78%)
Mar 29, 2018 19.02 19.02 19.02 0 +0.14(+0.72%)
Mar 28, 2018 18.98 18.98 18.79 18.88 24,300 -0.03(-0.15%)
Mar 27, 2018 19.32 19.33 18.91 18.91 29,391 -0.27(-1.42%)
Mar 26, 2018 19.12 19.18 18.96 19.18 28,717 +0.42(+2.23%)
Mar 23, 2018 19.17 19.17 18.76 18.76 17,486 -0.41(-2.12%)
Mar 22, 2018 19.44 19.44 19.12 19.17 22,805 -0.61(-3.08%)
Mar 21, 2018 19.70 19.80 19.70 19.78 25,428 +0.12(+0.59%)
Mar 20, 2018 19.63 19.70 19.63 19.66 21,700 +0.30(+1.55%)
Mar 19, 2018 19.51 19.57 19.36 19.36 22,664 -0.25(-1.28%)
Mar 16, 2018 19.61 19.66 19.58 19.62 36,583 -0.08(-0.39%)
Mar 15, 2018 19.69 19.75 19.68 19.69 31,332 +0.05(+0.27%)
Mar 14, 2018 19.68 19.70 19.58 19.64 29,848 +0.04(+0.22%)
Mar 13, 2018 19.96 19.96 19.60 19.60 34,171 -0.24(-1.22%)
Mar 12, 2018 19.89 19.91 19.79 19.84 15,241 +0.05(+0.24%)
Mar 09, 2018 19.61 19.79 19.61 19.79 32,258 +0.23(+1.19%)
Mar 08, 2018 19.64 19.66 19.52 19.56 24,099 +0.11(+0.57%)
Mar 07, 2018 19.36 19.45 19.35 19.45 25,907 +0.04(+0.23%)
Mar 06, 2018 19.75 19.75 19.33 19.40 27,542 +0.17(+0.89%)
Mar 05, 2018 19.00 19.23 19.00 19.23 48,624 +0.34(+1.81%)
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.