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 (%)
Mar 22, 2021 24.52 24.52 24.52 0 -0.10(-0.41%)
Mar 19, 2021 24.53 24.64 24.33 24.62 13,100 +0.14(+0.57%)
Mar 18, 2021 24.62 24.76 24.48 24.48 21,966 -0.21(-0.84%)
Mar 17, 2021 24.33 24.69 24.33 24.69 36,301 +0.07(+0.27%)
Mar 16, 2021 24.58 24.71 24.55 24.62 9,988 +0.07(+0.31%)
Mar 15, 2021 24.55 24.63 24.44 24.55 16,545 -0.06(-0.26%)
Mar 12, 2021 24.51 24.65 24.51 24.61 16,700 -0.31(-1.24%)
Mar 11, 2021 24.82 24.92 24.69 24.92 20,095 +0.58(+2.38%)
Mar 10, 2021 24.73 24.79 24.34 24.34 26,962 -0.39(-1.58%)
Mar 09, 2021 24.42 24.80 24.42 24.73 20,902 +0.53(+2.19%)
Mar 08, 2021 24.25 24.40 24.17 24.20 33,604 -0.35(-1.43%)
Mar 05, 2021 24.46 24.59 23.97 24.55 24,900 +0.19(+0.78%)
Mar 04, 2021 24.79 24.85 24.31 24.36 45,801 -0.54(-2.17%)
Mar 03, 2021 25.05 25.11 24.89 24.90 16,207 -0.05(-0.20%)
Mar 02, 2021 24.96 25.05 24.93 24.95 20,992 -0.13(-0.52%)
Mar 01, 2021 24.87 25.10 24.87 25.08 45,714 +0.64(+2.62%)
Feb 26, 2021 24.57 24.58 24.33 24.44 39,100 -0.22(-0.89%)
Feb 25, 2021 25.09 25.21 24.64 24.66 28,173 -0.43(-1.73%)
Feb 24, 2021 24.91 25.09 24.84 25.09 22,467 -0.17(-0.65%)
Feb 23, 2021 24.85 25.28 24.81 25.26 32,774 +0.14(+0.56%)
Feb 22, 2021 25.27 25.36 25.12 25.12 15,422 -0.52(-2.03%)
Feb 19, 2021 25.61 25.74 25.54 25.64 11,900 +0.18(+0.71%)
Feb 18, 2021 25.38 25.47 25.27 25.46 26,160 -0.33(-1.28%)
Feb 17, 2021 25.83 25.85 25.65 25.79 22,709 -0.05(-0.19%)
Feb 16, 2021 25.88 25.89 25.74 25.84 15,453 +0.05(+0.19%)
Feb 12, 2021 25.58 25.84 25.58 25.79 9,300 +0.16(+0.62%)
Feb 11, 2021 25.57 25.76 25.54 25.63 17,396 +0.30(+1.18%)
Feb 10, 2021 25.47 25.49 25.25 25.33 26,831 +0.07(+0.28%)
Feb 09, 2021 24.91 25.26 24.91 25.26 13,376 +0.32(+1.28%)
Feb 08, 2021 25.01 25.08 24.91 24.94 21,106 +0.07(+0.28%)
Feb 05, 2021 24.81 24.96 24.81 24.87 13,700 +0.15(+0.61%)
Feb 04, 2021 24.56 24.74 24.54 24.72 35,426 +0.09(+0.37%)
Feb 03, 2021 24.65 24.69 24.55 24.63 44,940 +0.15(+0.61%)
Feb 02, 2021 24.44 24.52 24.39 24.48 34,590 +0.23(+0.95%)
Feb 01, 2021 24.08 24.25 24.00 24.25 17,491 +0.50(+2.11%)
Jan 29, 2021 23.97 24.00 23.69 23.75 73,300 -0.45(-1.86%)
Jan 28, 2021 24.05 24.25 24.00 24.20 25,468 +0.15(+0.62%)
Jan 27, 2021 24.15 24.29 24.03 24.05 42,566 -0.64(-2.58%)
Jan 26, 2021 24.81 24.81 24.64 24.69 31,865 -0.24(-0.98%)
Jan 25, 2021 24.89 24.98 24.64 24.93 195,805 +0.18(+0.73%)
Jan 22, 2021 24.73 24.77 24.68 24.75 31,400 -0.25(-1.00%)
Jan 21, 2021 24.88 25.03 24.79 25.00 36,561 +0.13(+0.52%)
Jan 20, 2021 24.86 24.88 24.74 24.87 92,904 +0.30(+1.24%)
Jan 19, 2021 24.61 24.63 24.47 24.57 80,938 +0.39(+1.59%)
Jan 15, 2021 24.30 24.31 24.09 24.18 15,200 -0.15(-0.62%)
Jan 14, 2021 24.34 24.42 24.29 24.33 70,265 +0.22(+0.91%)
Jan 13, 2021 24.00 24.22 23.94 24.11 30,320 +0.06(+0.25%)
Jan 12, 2021 24.00 24.10 24.00 24.05 76,306 +0.15(+0.63%)
Jan 11, 2021 23.87 24.00 23.76 23.90 47,590 -0.33(-1.36%)
Jan 08, 2021 23.99 24.34 23.99 24.23 79,300 +0.46(+1.94%)
Jan 07, 2021 23.68 23.77 23.61 23.77 290,778 +0.19(+0.81%)
Jan 06, 2021 23.65 23.88 23.58 23.58 49,862 -0.13(-0.55%)
Jan 05, 2021 23.42 23.76 23.42 23.71 20,563 +0.49(+2.11%)
Jan 04, 2021 23.47 23.62 23.11 23.22 86,978 -0.07(-0.32%)
Dec 31, 2020 23.29 23.29 23.29 39,385 -0.12(-0.50%)
Dec 30, 2020 23.32 23.46 23.26 23.41 39,385 +0.36(+1.56%)
Dec 29, 2020 23.03 23.07 22.92 23.05 28,524 +0.29(+1.29%)
Dec 28, 2020 22.79 22.85 22.76 22.76 13,160 -0.06(-0.26%)
Dec 24, 2020 22.80 22.89 22.74 22.82 12,735 -0.30(-1.29%)
Dec 23, 2020 22.98 23.11 22.98 23.11 24,616 +0.38(+1.67%)
Dec 22, 2020 22.74 22.75 22.64 22.74 24,307 -0.04(-0.17%)
Dec 21, 2020 22.65 22.90 22.64 22.78 18,746 -0.10(-0.42%)
Dec 18, 2020 22.95 22.95 22.84 22.87 18,752 -0.03(-0.15%)
Dec 17, 2020 22.99 23.00 22.89 22.91 28,208 +0.12(+0.53%)
Dec 16, 2020 22.77 22.87 22.77 22.79 17,555 +0.08(+0.35%)
Dec 15, 2020 22.67 22.73 22.63 22.71 25,898 +0.06(+0.26%)
Dec 14, 2020 22.77 22.77 22.65 22.65 11,674 -0.03(-0.15%)
Dec 11, 2020 22.68 22.79 22.65 22.68 16,145 -0.08(-0.37%)
Dec 10, 2020 22.64 22.82 22.64 22.77 71,944 +0.10(+0.44%)
Dec 09, 2020 22.79 22.83 22.63 22.67 21,288 +0.01(+0.04%)
Dec 08, 2020 22.72 22.72 22.62 22.66 22,435 -0.01(-0.04%)
Dec 07, 2020 22.72 22.75 22.61 22.67 81,389 -0.10(-0.44%)
Dec 04, 2020 22.85 22.85 22.74 22.77 12,735 +0.10(+0.44%)
Dec 03, 2020 22.70 22.78 22.67 22.67 26,383 +0.05(+0.22%)
Dec 02, 2020 22.58 22.65 22.53 22.62 22,431 -0.15(-0.66%)
Dec 01, 2020 22.73 22.81 22.70 22.77 45,429 +0.24(+1.06%)
Nov 30, 2020 22.92 22.92 22.53 22.53 48,980 -0.60(-2.59%)
Nov 27, 2020 23.21 23.21 23.04 23.12 5,314 +0.11(+0.48%)
Nov 25, 2020 22.94 23.02 22.91 23.02 44,625 -0.11(-0.47%)
Nov 24, 2020 22.99 23.12 22.96 23.12 29,906 +0.37(+1.62%)
Nov 23, 2020 22.93 22.93 22.70 22.76 27,167 -0.11(-0.48%)
Nov 20, 2020 22.73 22.87 22.72 22.87 24,167 +0.24(+1.06%)
Nov 19, 2020 22.44 22.66 22.41 22.63 23,351 +0.07(+0.31%)
Nov 18, 2020 22.71 22.76 22.56 22.56 31,265 -0.16(-0.70%)
Nov 17, 2020 22.68 22.80 22.62 22.72 32,511 -0.01(-0.04%)
Nov 16, 2020 22.68 22.75 22.64 22.73 41,197 +0.31(+1.38%)
Nov 13, 2020 22.48 22.51 22.31 22.42 21,259 +0.33(+1.49%)
Nov 12, 2020 22.27 22.35 22.09 22.09 19,513 -0.13(-0.58%)
Nov 11, 2020 22.14 22.36 22.11 22.22 11,858 -0.07(-0.31%)
Nov 10, 2020 22.37 22.41 22.22 22.29 16,126 -0.21(-0.93%)
Nov 09, 2020 22.69 23.27 22.48 22.50 96,439 +0.29(+1.31%)
Nov 06, 2020 22.21 22.23 22.16 22.21 6,518 +0.09(+0.40%)
Nov 05, 2020 22.01 22.19 21.92 22.12 21,922 +0.40(+1.84%)
Nov 04, 2020 21.39 21.81 21.39 21.72 20,161 +0.50(+2.35%)
Nov 03, 2020 20.99 21.22 20.98 21.22 5,907 +0.34(+1.62%)
Nov 02, 2020 20.86 20.95 20.82 20.88 12,327 +0.32(+1.55%)
Oct 30, 2020 20.71 20.72 20.49 20.56 29,181 -0.17(-0.81%)
Oct 29, 2020 20.70 20.82 20.68 20.73 8,214 +0.19(+0.92%)
Oct 28, 2020 20.64 20.65 20.54 20.54 17,960 -0.51(-2.42%)
Oct 27, 2020 21.00 21.09 21.00 21.05 8,470 -0.01(-0.05%)
Oct 26, 2020 21.14 21.14 20.90 21.06 26,614 -0.21(-0.98%)
Oct 23, 2020 21.28 21.30 21.15 21.27 7,621 +0.04(+0.19%)
Oct 22, 2020 21.16 21.23 21.10 21.23 13,830 +0.01(+0.07%)
Oct 21, 2020 21.32 21.32 21.19 21.22 6,661 -0.01(-0.02%)
Oct 20, 2020 21.04 21.28 21.04 21.22 13,019 +0.33(+1.58%)
Oct 19, 2020 20.98 21.09 20.89 20.89 7,730 -0.01(-0.05%)
Oct 16, 2020 20.93 20.99 20.90 20.90 16,145 +0.12(+0.56%)
Oct 15, 2020 20.62 20.82 20.62 20.78 32,835 -0.24(-1.12%)
Oct 14, 2020 21.13 21.16 20.97 21.02 24,403 +0.05(+0.24%)
Oct 13, 2020 21.03 21.06 20.97 20.97 15,399 -0.23(-1.11%)
Oct 12, 2020 21.18 21.25 21.18 21.21 4,805 +0.22(+1.03%)
Oct 09, 2020 20.97 21.04 20.97 20.99 2,105 +0.15(+0.71%)
Oct 08, 2020 20.78 20.86 20.75 20.84 6,095 +0.12(+0.58%)
Oct 07, 2020 20.73 20.76 20.65 20.72 17,808 +0.22(+1.07%)
Oct 06, 2020 20.45 20.68 20.40 20.50 49,391 +0.18(+0.88%)
Oct 05, 2020 20.28 20.32 20.25 20.32 4,071 +0.23(+1.14%)
Oct 02, 2020 20.09 20.18 20.09 20.09 10,930 -0.05(-0.27%)
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.