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 (%)
Sep 29, 2017 24.35 24.46 24.35 24.43 20,582 +0.15(+0.63%)
Sep 28, 2017 24.25 24.32 24.22 24.28 10,936 -0.03(-0.13%)
Sep 27, 2017 24.19 24.34 24.14 24.31 16,157 +0.21(+0.89%)
Sep 26, 2017 24.16 24.21 24.05 24.09 12,436 +0.02(+0.06%)
Sep 25, 2017 24.39 24.39 24.00 24.08 46,765 -0.35(-1.43%)
Sep 22, 2017 24.45 24.45 24.39 24.43 8,854 -0.02(-0.08%)
Sep 21, 2017 24.32 24.48 24.31 24.45 9,925 -0.01(-0.04%)
Sep 20, 2017 24.45 24.47 24.31 24.46 30,355 +0.12(+0.51%)
Sep 19, 2017 24.34 24.35 24.27 24.34 19,238 +0.10(+0.39%)
Sep 18, 2017 24.31 24.31 24.21 24.24 14,795 +0.05(+0.21%)
Sep 15, 2017 24.17 24.23 24.16 24.19 26,121 +0.01(+0.04%)
Sep 14, 2017 24.07 24.24 24.07 24.18 10,467 +0.08(+0.32%)
Sep 13, 2017 23.93 24.14 23.93 24.10 12,909 +0.16(+0.68%)
Sep 12, 2017 23.87 23.95 23.80 23.94 33,236 +0.25(+1.06%)
Sep 11, 2017 23.49 23.70 23.49 23.69 20,547 +0.37(+1.59%)
Sep 08, 2017 23.41 23.41 23.32 23.32 11,761 -0.22(-0.93%)
Sep 07, 2017 23.45 23.54 23.44 23.54 16,384 +0.12(+0.51%)
Sep 06, 2017 23.38 23.43 23.36 23.42 8,990 +0.15(+0.66%)
Sep 05, 2017 23.47 23.49 23.26 23.27 14,701 -0.25(-1.08%)
Sep 01, 2017 23.50 23.53 23.47 23.52 16,242 +0.19(+0.81%)
Aug 31, 2017 23.20 23.38 23.20 23.33 31,930 +0.21(+0.91%)
Aug 30, 2017 22.99 23.15 22.97 23.12 23,237 +0.20(+0.86%)
Aug 29, 2017 22.64 22.92 22.64 22.92 15,047 +0.06(+0.28%)
Aug 28, 2017 23.08 23.08 22.83 22.86 34,740 -0.22(-0.95%)
Aug 25, 2017 23.34 23.35 23.08 23.08 24,709 -0.24(-1.03%)
Aug 24, 2017 23.40 23.40 23.26 23.32 14,256 -0.04(-0.17%)
Aug 23, 2017 23.18 23.40 23.16 23.36 20,342 +0.10(+0.43%)
Aug 22, 2017 23.10 23.26 23.10 23.26 36,045 +0.33(+1.44%)
Aug 21, 2017 22.87 22.94 22.87 22.93 22,220 +0.01(+0.04%)
Aug 18, 2017 22.85 23.01 22.75 22.92 15,434 +0.00(+0.00%)
Aug 17, 2017 23.13 23.13 22.92 22.92 19,615 -0.21(-0.89%)
Aug 16, 2017 23.27 23.28 23.12 23.13 17,443 +0.02(+0.07%)
Aug 15, 2017 23.08 23.11 23.01 23.11 19,774 +0.04(+0.19%)
Aug 14, 2017 23.06 23.11 23.02 23.07 13,706 +0.21(+0.90%)
Aug 11, 2017 22.76 22.89 22.76 22.86 19,179 +0.01(+0.04%)
Aug 10, 2017 23.00 23.04 22.84 22.85 18,547 -0.34(-1.47%)
Aug 09, 2017 23.20 23.21 23.16 23.19 9,650 -0.08(-0.34%)
Aug 08, 2017 23.36 23.50 23.27 23.27 19,864 -0.03(-0.12%)
Aug 07, 2017 23.17 23.33 23.17 23.30 11,133 +0.14(+0.60%)
Aug 04, 2017 23.14 23.17 23.08 23.16 12,139 +0.06(+0.26%)
Aug 03, 2017 23.13 23.13 23.08 23.10 10,101 -0.08(-0.35%)
Aug 02, 2017 23.33 23.33 23.07 23.18 23,308 -0.17(-0.73%)
Aug 01, 2017 23.42 23.43 23.34 23.35 14,834 -0.07(-0.31%)
Jul 31, 2017 23.35 23.42 23.35 23.42 11,980 -0.03(-0.11%)
Jul 28, 2017 23.42 23.45 23.42 23.45 3,005 +0.03(+0.13%)
Jul 27, 2017 23.71 23.71 23.29 23.42 15,676 -0.22(-0.91%)
Jul 26, 2017 23.52 23.70 23.52 23.64 12,338 +0.15(+0.62%)
Jul 25, 2017 23.46 23.52 23.41 23.49 22,291 +0.02(+0.09%)
Jul 24, 2017 23.41 23.47 23.39 23.47 14,418 +0.08(+0.34%)
Jul 21, 2017 23.34 23.39 23.34 23.39 8,400 -0.00(-0.00%)
Jul 20, 2017 23.43 23.36 23.39 21,399 -0.04(-0.15%)
Jul 19, 2017 23.31 23.47 23.29 23.43 10,122 +0.23(+0.97%)
Jul 18, 2017 23.04 23.20 23.04 23.20 20,648 +0.14(+0.61%)
Jul 17, 2017 23.17 23.17 23.02 23.06 12,207 -0.08(-0.35%)
Jul 14, 2017 23.01 23.14 23.01 23.14 7,889 +0.16(+0.70%)
Jul 13, 2017 22.92 22.98 22.92 22.98 7,145 +0.08(+0.35%)
Jul 12, 2017 22.71 22.91 22.71 22.90 6,045 +0.35(+1.55%)
Jul 11, 2017 22.49 22.55 22.42 22.55 7,474 +0.10(+0.45%)
Jul 10, 2017 22.37 22.49 22.37 22.45 18,141 +0.27(+1.22%)
Jul 07, 2017 22.14 22.21 22.06 22.18 12,223 +0.10(+0.43%)
Jul 06, 2017 22.27 22.27 22.08 22.08 10,144 -0.27(-1.23%)
Jul 05, 2017 22.21 22.36 22.20 22.36 12,908 +0.06(+0.26%)
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.