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 (%)
Jul 31, 2019 23.56 23.69 23.26 23.45 35,130 -0.15(-0.64%)
Jul 30, 2019 23.48 23.62 23.42 23.60 19,796 -0.21(-0.86%)
Jul 29, 2019 23.95 23.95 23.71 23.81 10,849 -0.12(-0.52%)
Jul 26, 2019 23.87 23.95 23.83 23.93 11,600 +0.16(+0.67%)
Jul 25, 2019 23.97 23.97 23.72 23.77 19,885 -0.25(-1.04%)
Jul 24, 2019 23.74 24.02 23.74 24.02 14,035 +0.17(+0.71%)
Jul 23, 2019 23.76 23.90 23.71 23.85 16,718 +0.39(+1.64%)
Jul 22, 2019 23.44 23.49 23.37 23.46 49,238 +0.16(+0.71%)
Jul 19, 2019 23.44 23.49 23.30 23.30 24,300 -0.02(-0.10%)
Jul 18, 2019 23.23 23.32 23.18 23.32 13,687 +0.05(+0.23%)
Jul 17, 2019 23.37 23.37 23.26 23.27 13,846 -0.20(-0.85%)
Jul 16, 2019 23.55 23.63 23.44 23.47 20,963 -0.06(-0.25%)
Jul 15, 2019 23.52 23.57 23.47 23.53 22,481 +0.09(+0.40%)
Jul 12, 2019 23.39 23.49 23.38 23.44 11,900 +0.10(+0.41%)
Jul 11, 2019 23.46 23.46 23.26 23.34 13,200 +0.01(+0.05%)
Jul 10, 2019 23.44 23.44 23.24 23.33 28,567 -0.02(-0.10%)
Jul 09, 2019 23.06 23.35 23.06 23.35 11,429 +0.00(+0.00%)
Jul 08, 2019 23.48 23.48 23.27 23.35 19,817 -0.31(-1.32%)
Jul 05, 2019 23.74 23.74 23.54 23.66 3,500 -0.09(-0.37%)
Jul 03, 2019 23.67 23.79 23.65 23.75 9,400 +0.05(+0.21%)
Jul 02, 2019 23.67 23.76 23.65 23.70 18,136 -0.01(-0.05%)
Jul 01, 2019 23.84 23.84 23.60 23.71 20,913 +0.38(+1.64%)
Jun 28, 2019 23.24 23.42 23.24 23.33 19,200 +0.07(+0.29%)
Jun 27, 2019 23.20 23.26 23.17 23.26 10,004 +0.14(+0.61%)
Jun 26, 2019 23.02 23.13 23.02 23.12 25,039 +0.33(+1.45%)
Jun 25, 2019 22.95 22.95 22.74 22.79 21,355 -0.22(-0.96%)
Jun 24, 2019 23.15 23.15 22.99 23.01 102,893 -0.20(-0.86%)
Jun 21, 2019 23.09 23.22 23.09 23.21 6,500 -0.02(-0.09%)
Jun 20, 2019 23.24 23.30 23.14 23.23 26,936 +0.28(+1.22%)
Jun 19, 2019 23.00 23.04 22.87 22.95 45,633 +0.02(+0.09%)
Jun 18, 2019 22.68 23.05 22.68 22.93 56,493 +0.43(+1.90%)
Jun 17, 2019 22.48 22.53 22.46 22.50 17,332 +0.08(+0.37%)
Jun 14, 2019 22.41 22.49 22.40 22.42 10,800 -0.22(-0.97%)
Jun 13, 2019 22.65 22.71 22.55 22.64 23,507 +0.19(+0.85%)
Jun 12, 2019 22.52 22.52 22.40 22.45 18,017 -0.27(-1.19%)
Jun 11, 2019 22.81 22.96 22.72 22.72 43,703 +0.05(+0.23%)
Jun 10, 2019 22.65 22.82 22.63 22.67 13,490 +0.17(+0.75%)
Jun 07, 2019 22.43 22.58 22.43 22.50 12,600 +0.25(+1.12%)
Jun 06, 2019 22.06 22.29 22.04 22.25 14,914 +0.04(+0.18%)
Jun 05, 2019 22.31 22.40 22.03 22.21 23,125 -0.06(-0.27%)
Jun 04, 2019 22.00 22.30 21.94 22.27 44,954 +0.50(+2.30%)
Jun 03, 2019 21.85 21.90 21.65 21.77 20,721 -0.15(-0.67%)
May 31, 2019 21.90 21.99 21.88 21.92 16,300 -0.24(-1.09%)
May 30, 2019 22.27 22.31 22.09 22.16 19,324 +0.00(+0.00%)
May 29, 2019 22.16 22.16 21.96 22.16 7,229 -0.12(-0.54%)
May 28, 2019 22.42 22.44 22.22 22.28 6,314 -0.08(-0.36%)
May 24, 2019 22.49 22.49 22.32 22.36 24,800 +0.05(+0.22%)
May 23, 2019 22.52 22.52 22.23 22.31 9,102 -0.54(-2.36%)
May 22, 2019 22.94 23.05 22.83 22.85 13,757 -0.22(-0.95%)
May 21, 2019 22.96 23.09 22.93 23.07 18,957 +0.37(+1.63%)
May 20, 2019 22.78 22.84 22.62 22.70 8,150 -0.32(-1.39%)
May 17, 2019 23.12 23.27 23.02 23.02 9,400 -0.43(-1.84%)
May 16, 2019 23.40 23.61 23.40 23.45 10,757 -0.02(-0.10%)
May 15, 2019 23.09 23.49 23.09 23.48 10,581 +0.30(+1.27%)
May 14, 2019 23.02 23.35 23.02 23.18 40,595 +0.29(+1.27%)
May 13, 2019 23.05 23.11 22.80 22.89 65,729 -0.76(-3.21%)
May 10, 2019 23.60 23.71 23.27 23.65 13,600 +0.12(+0.51%)
May 09, 2019 23.36 23.57 23.10 23.53 28,510 -0.14(-0.59%)
May 08, 2019 23.66 23.82 23.60 23.67 28,096 +0.02(+0.08%)
May 07, 2019 23.94 23.94 23.52 23.65 23,032 -0.59(-2.43%)
May 06, 2019 23.97 24.24 23.88 24.24 191,634 -0.43(-1.74%)
May 03, 2019 24.51 24.68 24.51 24.67 18,300 +0.39(+1.59%)
May 02, 2019 24.34 24.53 24.19 24.29 11,035 -0.11(-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.