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 (%)
Dec 31, 2018 19.20 19.39 18.96 19.07 203,892 -0.02(-0.10%)
Dec 28, 2018 19.19 19.37 18.99 19.09 1,375,993 +0.18(+0.93%)
Dec 27, 2018 18.56 18.94 18.46 18.92 346,231 -0.04(-0.21%)
Dec 26, 2018 18.36 18.95 18.11 18.95 169,226 +0.80(+4.42%)
Dec 24, 2018 18.37 18.46 18.10 18.15 125,646 -0.25(-1.37%)
Dec 21, 2018 18.86 18.94 18.29 18.40 497,665 -0.35(-1.89%)
Dec 20, 2018 18.97 19.11 18.63 18.76 253,942 -0.23(-1.23%)
Dec 19, 2018 19.42 19.63 18.87 18.99 251,347 -0.42(-2.17%)
Dec 18, 2018 19.52 19.64 19.32 19.41 140,972 +0.11(+0.58%)
Dec 17, 2018 19.68 19.78 19.27 19.30 46,960 -0.40(-2.04%)
Dec 14, 2018 19.84 19.97 19.67 19.70 48,868 -0.43(-2.14%)
Dec 13, 2018 20.33 20.33 20.03 20.13 89,583 -0.14(-0.69%)
Dec 12, 2018 20.19 20.47 20.19 20.27 94,303 +0.36(+1.78%)
Dec 11, 2018 20.24 20.24 19.80 19.92 346,945 -0.04(-0.22%)
Dec 10, 2018 20.06 20.08 19.67 19.96 100,321 -0.15(-0.76%)
Dec 07, 2018 20.70 20.82 20.11 20.12 46,408 -0.45(-2.18%)
Dec 06, 2018 20.29 20.59 20.09 20.56 104,064 -0.18(-0.86%)
Dec 04, 2018 21.49 21.49 20.70 20.74 122,652 -0.76(-3.52%)
Dec 03, 2018 21.49 21.61 21.36 21.50 57,613 +0.58(+2.77%)
Nov 30, 2018 20.78 20.94 20.78 20.92 54,642 +0.05(+0.22%)
Nov 29, 2018 20.86 20.98 20.74 20.87 130,369 -0.09(-0.45%)
Nov 28, 2018 20.63 20.99 20.45 20.97 48,967 +0.53(+2.61%)
Nov 27, 2018 20.43 20.50 20.39 20.43 206,000 -0.08(-0.41%)
Nov 26, 2018 20.54 20.59 20.40 20.52 51,584 +0.38(+1.90%)
Nov 23, 2018 20.16 20.21 20.13 20.13 5,560 -0.17(-0.83%)
Nov 21, 2018 20.30 20.30 20.30 0 +0.27(+1.35%)
Nov 20, 2018 20.19 20.20 19.91 20.03 94,341 -0.49(-2.37%)
Nov 19, 2018 20.86 20.86 20.48 20.52 59,670 -0.53(-2.53%)
Nov 16, 2018 21.13 21.13 20.85 21.05 91,534 -0.13(-0.62%)
Nov 15, 2018 20.84 21.27 20.84 21.18 73,487 +0.25(+1.21%)
Nov 14, 2018 21.13 21.22 20.88 20.93 48,481 +0.07(+0.36%)
Nov 13, 2018 20.81 21.18 20.81 20.85 237,771 +0.15(+0.72%)
Nov 12, 2018 20.93 20.95 20.70 20.70 21,077 -0.45(-2.12%)
Nov 09, 2018 21.33 21.33 21.05 21.15 289,681 -0.35(-1.61%)
Nov 08, 2018 21.67 21.77 21.46 21.50 47,009 -0.37(-1.71%)
Nov 07, 2018 21.71 21.87 21.64 21.87 142,408 +0.41(+1.92%)
Nov 06, 2018 21.55 21.56 21.42 21.46 23,009 -0.01(-0.03%)
Nov 05, 2018 21.52 21.52 21.37 21.47 12,619 -0.00(-0.02%)
Nov 02, 2018 21.78 21.83 21.39 21.47 63,945 -0.14(-0.65%)
Nov 01, 2018 21.26 21.61 21.13 21.61 20,406 +0.52(+2.48%)
Oct 31, 2018 20.86 21.19 20.86 21.09 29,528 +0.49(+2.36%)
Oct 30, 2018 20.25 20.60 20.23 20.60 30,848 +0.34(+1.66%)
Oct 29, 2018 20.99 20.99 20.21 20.27 35,412 -0.47(-2.26%)
Oct 26, 2018 20.58 21.03 20.53 20.73 41,383 -0.36(-1.69%)
Oct 25, 2018 20.76 21.24 20.76 21.09 15,810 +0.52(+2.52%)
Oct 24, 2018 21.47 21.52 20.56 20.57 171,702 -0.96(-4.45%)
Oct 23, 2018 21.31 21.60 21.14 21.53 262,931 -0.31(-1.41%)
Oct 22, 2018 22.02 22.02 21.81 21.84 16,893 +0.06(+0.26%)
Oct 19, 2018 21.89 22.00 21.71 21.78 167,777 +0.06(+0.26%)
Oct 18, 2018 22.00 22.05 21.63 21.72 26,392 -0.48(-2.15%)
Oct 17, 2018 22.21 22.26 22.04 22.20 54,069 -0.20(-0.88%)
Oct 16, 2018 22.07 22.41 22.07 22.40 29,816 +0.46(+2.09%)
Oct 15, 2018 21.94 22.10 21.83 21.94 40,764 -0.11(-0.51%)
Oct 12, 2018 22.13 22.14 21.83 22.05 39,885 +0.46(+2.12%)
Oct 11, 2018 21.85 22.02 21.49 21.59 166,883 -0.30(-1.37%)
Oct 10, 2018 22.63 22.64 21.89 21.89 147,409 -0.92(-4.02%)
Oct 09, 2018 22.70 22.92 22.70 22.81 36,118 -0.09(-0.41%)
Oct 08, 2018 22.81 22.94 22.68 22.90 14,196 -0.07(-0.29%)
Oct 05, 2018 23.14 23.30 22.84 22.97 13,259 -0.23(-1.00%)
Oct 04, 2018 23.48 23.48 23.07 23.20 30,939 -0.36(-1.55%)
Oct 03, 2018 23.80 23.80 23.54 23.57 48,688 +0.01(+0.04%)
Oct 02, 2018 23.73 23.73 23.55 23.56 37,814 -0.35(-1.45%)
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.