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, 2017 23.74 23.83 23.48 23.70 149,485 -0.05(-0.19%)
Nov 29, 2017 23.90 23.91 23.64 23.75 53,553 -0.09(-0.37%)
Nov 28, 2017 23.80 23.89 23.71 23.84 27,349 +0.06(+0.24%)
Nov 27, 2017 23.88 23.91 23.76 23.78 24,615 -0.10(-0.43%)
Nov 24, 2017 24.02 24.02 23.85 23.88 5,578 -0.04(-0.16%)
Nov 22, 2017 24.07 24.11 23.89 23.92 44,459 +0.00(+0.00%)
Nov 21, 2017 23.87 23.97 23.87 23.92 47,337 +0.08(+0.35%)
Nov 20, 2017 23.85 23.87 23.77 23.84 12,628 +0.05(+0.20%)
Nov 17, 2017 23.89 23.89 23.75 23.79 32,937 +0.07(+0.28%)
Nov 16, 2017 23.57 23.75 23.57 23.72 73,705 +0.33(+1.40%)
Nov 15, 2017 23.38 23.46 23.21 23.40 226,504 -0.03(-0.12%)
Nov 14, 2017 23.47 23.51 23.35 23.43 70,135 -0.15(-0.66%)
Nov 13, 2017 23.57 23.65 23.55 23.58 247,778 -0.01(-0.06%)
Nov 10, 2017 23.65 23.65 23.56 23.59 9,652 -0.16(-0.67%)
Nov 09, 2017 23.79 23.79 23.55 23.75 42,547 -0.10(-0.41%)
Nov 08, 2017 23.84 23.89 23.73 23.85 80,622 -0.04(-0.18%)
Nov 07, 2017 24.09 24.09 23.79 23.89 41,018 -0.13(-0.54%)
Nov 06, 2017 23.67 24.02 23.67 24.02 22,646 +0.36(+1.52%)
Nov 03, 2017 23.66 23.73 23.54 23.66 22,722 +0.07(+0.30%)
Nov 02, 2017 23.71 23.71 23.53 23.59 42,246 -0.04(-0.16%)
Nov 01, 2017 23.60 23.70 23.59 23.63 8,381 +0.12(+0.53%)
Oct 31, 2017 23.36 23.51 23.36 23.51 30,932 +0.19(+0.83%)
Oct 30, 2017 23.32 23.44 23.29 23.31 23,314 -0.07(-0.32%)
Oct 27, 2017 23.04 23.40 23.03 23.39 60,194 +0.58(+2.54%)
Oct 26, 2017 22.88 22.88 22.76 22.81 11,713 -0.07(-0.31%)
Oct 25, 2017 23.07 23.11 22.80 22.88 32,495 -0.15(-0.66%)
Oct 24, 2017 23.05 23.12 23.03 23.03 42,852 +0.01(+0.04%)
Oct 23, 2017 23.23 23.23 23.02 23.02 45,310 -0.16(-0.68%)
Oct 20, 2017 23.23 23.29 23.18 23.18 50,713 +0.11(+0.49%)
Oct 19, 2017 23.14 23.15 23.04 23.07 27,826 -0.18(-0.76%)
Oct 18, 2017 23.32 23.36 23.25 23.25 18,129 +0.11(+0.48%)
Oct 17, 2017 23.23 23.25 23.14 23.14 50,962 -0.18(-0.76%)
Oct 16, 2017 23.20 23.31 23.17 23.31 32,531 +0.18(+0.79%)
Oct 13, 2017 23.12 23.20 23.12 23.13 18,888 +0.04(+0.17%)
Oct 12, 2017 23.21 23.21 23.07 23.09 20,054 -0.10(-0.45%)
Oct 11, 2017 23.08 23.19 23.08 23.19 84,395 +0.08(+0.33%)
Oct 10, 2017 23.07 23.14 23.07 23.12 530,368 +0.09(+0.41%)
Oct 09, 2017 23.02 23.08 23.02 23.02 13,626 -0.00(-0.02%)
Oct 06, 2017 22.97 23.04 22.97 23.03 16,852 +0.03(+0.14%)
Oct 05, 2017 22.99 23.02 22.94 23.00 22,074 +0.06(+0.24%)
Oct 04, 2017 23.01 23.01 22.89 22.94 45,827 -0.07(-0.28%)
Oct 03, 2017 23.01 23.01 22.95 23.01 17,614 +0.10(+0.45%)
Oct 02, 2017 22.90 22.90 22.84 22.90 12,293 +0.10(+0.45%)
Sep 29, 2017 22.73 22.83 22.73 22.80 22,053 +0.14(+0.63%)
Sep 28, 2017 22.63 22.70 22.60 22.66 11,717 -0.03(-0.13%)
Sep 27, 2017 22.58 22.72 22.53 22.69 17,311 +0.20(+0.89%)
Sep 26, 2017 22.54 22.59 22.45 22.49 13,324 +0.01(+0.06%)
Sep 25, 2017 22.76 22.76 22.40 22.47 50,107 -0.33(-1.43%)
Sep 22, 2017 22.82 22.82 22.76 22.80 9,486 -0.02(-0.08%)
Sep 21, 2017 22.70 22.85 22.69 22.82 10,634 -0.01(-0.04%)
Sep 20, 2017 22.82 22.84 22.69 22.83 32,524 +0.12(+0.51%)
Sep 19, 2017 22.72 22.73 22.66 22.71 20,613 +0.09(+0.39%)
Sep 18, 2017 22.69 22.69 22.59 22.62 15,852 +0.05(+0.21%)
Sep 15, 2017 22.56 22.61 22.55 22.58 27,988 +0.01(+0.04%)
Sep 14, 2017 22.46 22.62 22.46 22.57 11,215 +0.07(+0.32%)
Sep 13, 2017 22.33 22.53 22.33 22.49 13,831 +0.15(+0.68%)
Sep 12, 2017 22.28 22.35 22.21 22.34 35,611 +0.23(+1.06%)
Sep 11, 2017 21.92 22.12 21.92 22.11 22,015 +0.35(+1.59%)
Sep 08, 2017 21.85 21.85 21.76 21.76 12,601 -0.21(-0.93%)
Sep 07, 2017 21.89 21.97 21.88 21.97 17,555 +0.11(+0.51%)
Sep 06, 2017 21.82 21.87 21.80 21.86 9,632 +0.14(+0.66%)
Sep 05, 2017 21.90 21.92 21.71 21.71 15,751 -0.24(-1.08%)
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.