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, 2017 21.65 21.82 21.65 21.77 34,212 +0.20(+0.91%)
Aug 30, 2017 21.46 21.61 21.44 21.58 24,898 +0.18(+0.86%)
Aug 29, 2017 21.13 21.39 21.13 21.39 16,122 +0.06(+0.28%)
Aug 28, 2017 21.54 21.54 21.31 21.33 37,223 -0.21(-0.95%)
Aug 25, 2017 21.78 21.79 21.54 21.54 26,475 -0.22(-1.03%)
Aug 24, 2017 21.84 21.84 21.71 21.76 15,275 -0.04(-0.17%)
Aug 23, 2017 21.63 21.84 21.61 21.80 21,796 +0.09(+0.43%)
Aug 22, 2017 21.56 21.71 21.56 21.71 38,621 +0.31(+1.44%)
Aug 21, 2017 21.34 21.41 21.34 21.40 23,808 +0.01(+0.04%)
Aug 18, 2017 21.33 21.47 21.23 21.39 16,537 +0.00(+0.00%)
Aug 17, 2017 21.59 21.59 21.39 21.39 21,017 -0.19(-0.89%)
Aug 16, 2017 21.72 21.73 21.58 21.58 18,689 +0.01(+0.07%)
Aug 15, 2017 21.54 21.57 21.47 21.57 21,187 +0.04(+0.19%)
Aug 14, 2017 21.52 21.57 21.48 21.53 14,685 +0.19(+0.90%)
Aug 11, 2017 21.24 21.36 21.24 21.33 20,549 +0.01(+0.04%)
Aug 10, 2017 21.47 21.50 21.32 21.33 19,872 -0.32(-1.47%)
Aug 09, 2017 21.65 21.66 21.61 21.64 10,339 -0.07(-0.34%)
Aug 08, 2017 21.80 21.93 21.72 21.72 21,283 -0.03(-0.12%)
Aug 07, 2017 21.62 21.77 21.62 21.74 11,928 +0.13(+0.60%)
Aug 04, 2017 21.60 21.62 21.54 21.61 13,006 +0.06(+0.26%)
Aug 03, 2017 21.58 21.58 21.54 21.56 10,823 -0.07(-0.35%)
Aug 02, 2017 21.77 21.77 21.53 21.63 24,974 -0.16(-0.73%)
Aug 01, 2017 21.86 21.87 21.78 21.79 15,894 -0.07(-0.31%)
Jul 31, 2017 21.79 21.86 21.79 21.86 12,836 -0.03(-0.11%)
Jul 28, 2017 21.86 21.89 21.86 21.89 3,219 +0.03(+0.13%)
Jul 27, 2017 22.13 22.13 21.74 21.86 16,796 -0.20(-0.91%)
Jul 26, 2017 21.95 22.12 21.95 22.06 13,219 +0.14(+0.62%)
Jul 25, 2017 21.89 21.95 21.85 21.92 23,884 +0.02(+0.09%)
Jul 24, 2017 21.85 21.90 21.83 21.90 15,448 +0.07(+0.34%)
Jul 21, 2017 21.78 21.83 21.78 21.83 9,000 +0.00(+0.00%)
Jul 20, 2017 21.86 21.80 21.83 22,928 -0.03(-0.15%)
Jul 19, 2017 21.75 21.90 21.73 21.86 10,845 +0.21(+0.97%)
Jul 18, 2017 21.50 21.65 21.50 21.65 22,123 +0.13(+0.61%)
Jul 17, 2017 21.62 21.62 21.48 21.52 13,079 -0.07(-0.35%)
Jul 14, 2017 21.47 21.60 21.47 21.60 8,452 +0.15(+0.70%)
Jul 13, 2017 21.39 21.45 21.39 21.45 7,655 +0.07(+0.35%)
Jul 12, 2017 21.19 21.38 21.19 21.37 6,477 +0.33(+1.55%)
Jul 11, 2017 20.99 21.05 20.92 21.05 8,008 +0.09(+0.45%)
Jul 10, 2017 20.88 20.99 20.88 20.95 19,437 +0.25(+1.22%)
Jul 07, 2017 20.66 20.73 20.59 20.70 13,096 +0.09(+0.43%)
Jul 06, 2017 20.78 20.78 20.61 20.61 10,869 -0.26(-1.23%)
Jul 05, 2017 20.73 20.87 20.72 20.87 13,830 +0.05(+0.26%)
Jul 03, 2017 20.89 20.89 20.81 20.81 5,711 +0.03(+0.13%)
Jun 30, 2017 20.72 20.80 20.72 20.78 10,554 +0.10(+0.50%)
Jun 29, 2017 20.87 20.87 20.52 20.68 20,049 -0.14(-0.67%)
Jun 28, 2017 20.75 20.86 20.62 20.82 14,549 +0.16(+0.77%)
Jun 27, 2017 20.80 20.85 20.64 20.66 10,294 -0.16(-0.76%)
Jun 26, 2017 20.97 21.02 20.77 20.82 9,339 +0.00(+0.00%)
Jun 23, 2017 20.70 20.83 20.70 20.82 16,183 +0.11(+0.54%)
Jun 22, 2017 20.62 20.75 20.58 20.71 13,871 +0.06(+0.28%)
Jun 21, 2017 20.64 20.66 20.58 20.65 9,511 +0.03(+0.12%)
Jun 20, 2017 20.77 20.77 20.61 20.63 9,916 -0.33(-1.56%)
Jun 19, 2017 20.86 20.97 20.86 20.95 21,865 +0.26(+1.26%)
Jun 16, 2017 20.63 20.69 20.63 20.69 29,621 +0.15(+0.73%)
Jun 15, 2017 20.58 20.58 20.44 20.54 13,024 -0.21(-0.99%)
Jun 14, 2017 21.01 21.01 20.73 20.75 17,171 -0.16(-0.76%)
Jun 13, 2017 20.97 20.97 20.86 20.91 14,482 +0.16(+0.76%)
Jun 12, 2017 20.82 20.88 20.71 20.75 18,863 -0.12(-0.58%)
Jun 09, 2017 21.19 21.19 20.81 20.87 21,961 -0.20(-0.93%)
Jun 08, 2017 21.20 21.20 21.02 21.06 65,706 -0.01(-0.04%)
Jun 07, 2017 21.09 21.11 21.00 21.07 28,015 +0.10(+0.49%)
Jun 06, 2017 21.00 21.03 20.90 20.97 20,359 -0.02(-0.09%)
Jun 05, 2017 20.98 21.03 20.95 20.99 23,650 +0.00(+0.00%)
Jun 02, 2017 21.01 21.01 20.94 20.99 18,232 +0.03(+0.13%)
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.