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 (%)
Aug 31, 2018 24.54 24.54 24.54 0 -0.07(-0.30%)
Aug 30, 2018 24.74 24.81 24.53 24.61 23,993 -0.37(-1.50%)
Aug 29, 2018 24.93 25.03 24.80 24.99 21,920 +0.19(+0.75%)
Aug 28, 2018 24.90 24.94 24.79 24.80 22,862 -0.12(-0.49%)
Aug 27, 2018 24.65 24.92 24.65 24.92 44,034 +0.36(+1.49%)
Aug 24, 2018 24.55 24.61 24.47 24.56 24,487 +0.19(+0.77%)
Aug 23, 2018 24.70 24.73 24.37 24.37 87,109 -0.27(-1.10%)
Aug 22, 2018 24.51 24.67 24.51 24.64 21,823 +0.15(+0.61%)
Aug 21, 2018 24.60 24.63 24.49 24.49 24,774 +0.05(+0.19%)
Aug 20, 2018 24.37 24.54 24.37 24.45 41,184 +0.13(+0.54%)
Aug 17, 2018 24.16 24.33 24.08 24.31 28,444 +0.10(+0.43%)
Aug 16, 2018 24.14 24.35 24.14 24.21 11,113 +0.19(+0.78%)
Aug 15, 2018 24.16 24.16 23.76 24.02 62,047 -0.63(-2.54%)
Aug 14, 2018 24.69 24.69 24.55 24.65 16,791 +0.03(+0.11%)
Aug 13, 2018 24.77 24.87 24.58 24.62 17,324 -0.20(-0.79%)
Aug 10, 2018 24.84 24.88 24.74 24.82 35,287 -0.22(-0.86%)
Aug 09, 2018 25.23 25.23 25.02 25.03 21,515 -0.18(-0.70%)
Aug 08, 2018 25.14 25.22 25.12 25.21 34,934 +0.00(+0.00%)
Aug 07, 2018 25.23 25.34 25.21 25.21 34,417 +0.21(+0.84%)
Aug 06, 2018 24.93 25.06 24.93 25.00 13,579 +0.08(+0.32%)
Aug 03, 2018 24.94 25.04 24.90 24.92 23,525 +0.07(+0.26%)
Aug 02, 2018 24.61 24.87 24.61 24.86 17,985 +0.00(+0.00%)
Aug 01, 2018 24.95 25.07 24.81 24.86 26,680 -0.10(-0.41%)
Jul 31, 2018 24.98 25.04 24.87 24.96 45,357 +0.00(+0.00%)
Jul 30, 2018 25.19 25.19 24.88 24.96 21,414 -0.18(-0.71%)
Jul 27, 2018 25.40 25.43 25.09 25.14 15,826 -0.15(-0.60%)
Jul 26, 2018 25.48 25.48 25.25 25.29 69,593 -0.36(-1.39%)
Jul 25, 2018 25.25 25.65 25.25 25.65 76,537 +0.34(+1.35%)
Jul 24, 2018 25.33 25.54 25.24 25.31 42,177 +0.23(+0.93%)
Jul 23, 2018 24.97 25.10 24.96 25.07 17,591 +0.00(+0.00%)
Jul 20, 2018 25.15 25.15 25.02 25.07 27,416 +0.11(+0.43%)
Jul 19, 2018 25.02 25.06 24.92 24.96 45,142 -0.23(-0.91%)
Jul 18, 2018 25.10 25.25 25.10 25.19 18,764 +0.01(+0.05%)
Jul 17, 2018 24.97 25.25 24.97 25.18 32,463 +0.14(+0.57%)
Jul 16, 2018 25.02 25.06 24.94 25.04 36,349 -0.04(-0.16%)
Jul 13, 2018 25.05 25.15 24.99 25.08 19,920 +0.02(+0.07%)
Jul 12, 2018 24.98 25.08 24.91 25.06 15,333 +0.29(+1.17%)
Jul 11, 2018 24.83 24.98 24.75 24.77 28,320 -0.30(-1.19%)
Jul 10, 2018 25.11 25.16 25.02 25.07 24,717 -0.01(-0.04%)
Jul 09, 2018 24.94 25.09 24.94 25.08 27,952 +0.33(+1.34%)
Jul 06, 2018 24.45 24.76 24.41 24.75 12,004 +0.30(+1.24%)
Jul 05, 2018 24.52 24.52 24.35 24.45 28,905 +0.10(+0.41%)
Jul 03, 2018 24.35 24.35 24.35 0 -0.10(-0.41%)
Jul 02, 2018 24.25 24.45 24.25 24.45 77,355 -0.15(-0.61%)
Jun 29, 2018 24.69 24.78 24.57 24.59 70,210 +0.22(+0.92%)
Jun 28, 2018 24.20 24.42 24.03 24.37 23,543 +0.15(+0.62%)
Jun 27, 2018 24.54 24.61 24.20 24.22 60,905 -0.22(-0.88%)
Jun 26, 2018 24.44 24.54 24.35 24.44 29,207 +0.03(+0.12%)
Jun 25, 2018 24.89 24.89 24.29 24.41 64,047 -0.61(-2.43%)
Jun 22, 2018 25.22 25.22 24.94 25.02 40,432 +0.11(+0.45%)
Jun 21, 2018 25.06 25.10 24.81 24.90 85,138 -0.25(-1.00%)
Jun 20, 2018 25.17 25.21 25.13 25.16 26,129 +0.06(+0.24%)
Jun 19, 2018 24.94 25.10 24.79 25.10 137,470 -0.15(-0.61%)
Jun 18, 2018 25.15 25.30 25.05 25.25 33,196 +0.00(+0.02%)
Jun 15, 2018 25.32 25.16 25.24 19,715 -0.16(-0.64%)
Jun 14, 2018 25.49 25.50 25.37 25.41 51,229 +0.06(+0.22%)
Jun 13, 2018 25.54 25.57 25.35 25.35 79,774 -0.19(-0.73%)
Jun 12, 2018 25.51 25.61 25.43 25.54 94,847 +0.07(+0.28%)
Jun 11, 2018 25.52 25.52 25.41 25.47 55,739 +0.01(+0.05%)
Jun 08, 2018 25.46 25.52 25.31 25.46 97,279 +0.05(+0.18%)
Jun 07, 2018 25.53 25.53 25.26 25.41 36,891 -0.11(-0.44%)
Jun 06, 2018 25.39 25.52 25.34 25.52 22,993 +0.27(+1.07%)
Jun 05, 2018 25.30 25.31 25.19 25.25 22,594 -0.03(-0.11%)
Jun 04, 2018 25.27 25.31 25.21 25.28 20,262 +0.14(+0.56%)
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.