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 (%)
Nov 30, 2018 22.22 22.39 22.22 22.37 51,100 +0.05(+0.22%)
Nov 29, 2018 22.31 22.43 22.18 22.32 121,917 -0.10(-0.45%)
Nov 28, 2018 22.06 22.44 21.87 22.42 45,793 +0.57(+2.61%)
Nov 27, 2018 21.85 21.92 21.80 21.85 192,645 -0.09(-0.41%)
Nov 26, 2018 21.96 22.01 21.81 21.94 48,240 +0.41(+1.90%)
Nov 23, 2018 21.56 21.61 21.53 21.53 5,200 -0.18(-0.83%)
Nov 21, 2018 21.71 21.71 21.71 0 +0.29(+1.35%)
Nov 20, 2018 21.59 21.60 21.29 21.42 88,225 -0.52(-2.37%)
Nov 19, 2018 22.31 22.31 21.90 21.94 55,802 -0.57(-2.53%)
Nov 16, 2018 22.59 22.59 22.30 22.51 85,600 -0.14(-0.62%)
Nov 15, 2018 22.29 22.75 22.28 22.65 68,723 +0.27(+1.21%)
Nov 14, 2018 22.59 22.69 22.33 22.38 45,338 +0.08(+0.36%)
Nov 13, 2018 22.25 22.65 22.25 22.30 222,356 +0.16(+0.72%)
Nov 12, 2018 22.38 22.40 22.14 22.14 19,711 -0.48(-2.12%)
Nov 09, 2018 22.81 22.81 22.51 22.62 270,900 -0.37(-1.61%)
Nov 08, 2018 23.17 23.28 22.95 22.99 43,962 -0.40(-1.71%)
Nov 07, 2018 23.21 23.39 23.14 23.39 133,176 +0.44(+1.92%)
Nov 06, 2018 23.04 23.05 22.90 22.95 21,518 -0.01(-0.03%)
Nov 05, 2018 23.01 23.01 22.85 22.96 11,801 -0.00(-0.02%)
Nov 02, 2018 23.29 23.34 22.87 22.96 59,800 -0.15(-0.65%)
Nov 01, 2018 22.73 23.11 22.60 23.11 19,083 +0.56(+2.48%)
Oct 31, 2018 22.31 22.66 22.31 22.55 27,614 +0.52(+2.36%)
Oct 30, 2018 21.65 22.03 21.63 22.03 28,848 +0.36(+1.66%)
Oct 29, 2018 22.45 22.45 21.61 21.67 33,117 -0.50(-2.26%)
Oct 26, 2018 22.01 22.49 21.95 22.17 38,700 -0.38(-1.69%)
Oct 25, 2018 22.20 22.71 22.20 22.55 14,785 +0.55(+2.52%)
Oct 24, 2018 22.96 23.01 21.99 22.00 160,570 -1.02(-4.45%)
Oct 23, 2018 22.79 23.10 22.61 23.02 245,885 -0.33(-1.41%)
Oct 22, 2018 23.55 23.55 23.32 23.35 15,798 +0.06(+0.26%)
Oct 19, 2018 23.41 23.52 23.21 23.29 156,900 +0.06(+0.26%)
Oct 18, 2018 23.53 23.58 23.13 23.23 24,681 -0.51(-2.15%)
Oct 17, 2018 23.75 23.80 23.57 23.74 50,564 -0.21(-0.88%)
Oct 16, 2018 23.60 23.96 23.60 23.95 27,883 +0.49(+2.09%)
Oct 15, 2018 23.46 23.63 23.35 23.46 38,122 -0.12(-0.51%)
Oct 12, 2018 23.66 23.68 23.34 23.58 37,300 +0.49(+2.12%)
Oct 11, 2018 23.37 23.55 22.98 23.09 156,064 -0.32(-1.37%)
Oct 10, 2018 24.20 24.21 23.41 23.41 137,852 -0.98(-4.02%)
Oct 09, 2018 24.27 24.51 24.27 24.39 33,777 -0.10(-0.41%)
Oct 08, 2018 24.39 24.53 24.25 24.49 13,276 -0.07(-0.29%)
Oct 05, 2018 24.74 24.92 24.43 24.56 12,400 -0.25(-1.00%)
Oct 04, 2018 25.11 25.11 24.67 24.81 28,934 -0.39(-1.55%)
Oct 03, 2018 25.45 25.45 25.18 25.20 45,532 +0.01(+0.04%)
Oct 02, 2018 25.37 25.37 25.18 25.19 35,363 -0.37(-1.45%)
Oct 01, 2018 25.86 25.86 25.55 25.56 11,131 -0.10(-0.39%)
Sep 28, 2018 25.51 25.78 25.51 25.66 12,800 -0.08(-0.31%)
Sep 27, 2018 25.74 25.87 25.72 25.74 19,662 +0.12(+0.47%)
Sep 26, 2018 25.76 25.88 25.62 25.62 26,814 -0.08(-0.31%)
Sep 25, 2018 25.61 25.71 25.61 25.70 22,695 +0.12(+0.47%)
Sep 24, 2018 25.68 25.72 25.57 25.58 29,796 -0.28(-1.08%)
Sep 21, 2018 26.02 26.02 25.84 25.86 16,200 -0.02(-0.06%)
Sep 20, 2018 25.84 25.90 25.77 25.88 38,472 +0.21(+0.82%)
Sep 19, 2018 25.31 25.68 25.31 25.66 11,398 +0.37(+1.48%)
Sep 18, 2018 25.29 25.33 25.25 25.29 17,477 +0.10(+0.40%)
Sep 17, 2018 25.25 25.28 25.19 25.19 13,869 -0.26(-1.02%)
Sep 14, 2018 25.46 25.54 25.34 25.45 17,600 +0.13(+0.51%)
Sep 13, 2018 25.37 25.55 25.31 25.32 17,265 +0.15(+0.60%)
Sep 12, 2018 25.20 25.27 25.02 25.17 22,985 -0.01(-0.04%)
Sep 11, 2018 24.84 25.25 24.83 25.18 83,656 +0.08(+0.33%)
Sep 10, 2018 25.23 25.23 25.06 25.10 17,158 -0.06(-0.25%)
Sep 07, 2018 25.21 25.29 25.14 25.16 57,900 -0.07(-0.28%)
Sep 06, 2018 25.49 25.49 25.11 25.23 24,000 -0.22(-0.86%)
Sep 05, 2018 25.69 25.69 25.37 25.45 38,564 -0.40(-1.55%)
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.