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 (%)
Jan 31, 2018 26.36 26.53 26.18 26.28 34,776 -0.02(-0.06%)
Jan 30, 2018 26.40 26.40 26.29 26.30 76,467 -0.37(-1.40%)
Jan 29, 2018 26.86 26.88 26.66 26.67 59,881 -0.34(-1.25%)
Jan 26, 2018 26.82 27.01 26.81 27.01 77,943 +0.35(+1.30%)
Jan 25, 2018 26.79 26.80 26.57 26.66 26,588 +0.07(+0.25%)
Jan 24, 2018 26.53 26.69 26.43 26.60 45,779 +0.22(+0.82%)
Jan 23, 2018 26.29 26.40 26.21 26.38 81,794 +0.10(+0.38%)
Jan 22, 2018 26.17 26.31 26.10 26.28 36,320 +0.07(+0.29%)
Jan 19, 2018 26.22 26.22 26.07 26.20 229,934 +0.13(+0.50%)
Jan 18, 2018 26.18 26.21 26.04 26.07 20,190 -0.03(-0.11%)
Jan 17, 2018 26.00 26.20 25.84 26.10 77,296 +0.07(+0.29%)
Jan 16, 2018 26.53 26.53 25.93 26.03 41,299 -0.12(-0.46%)
Jan 12, 2018 26.15 26.15 26.15 0 +0.22(+0.86%)
Jan 11, 2018 25.74 25.94 25.74 25.92 33,052 +0.19(+0.73%)
Jan 10, 2018 25.67 25.82 25.62 25.74 46,114 -0.03(-0.11%)
Jan 09, 2018 25.74 25.83 25.66 25.76 44,910 +0.11(+0.45%)
Jan 08, 2018 25.57 25.69 25.57 25.65 46,577 +0.08(+0.32%)
Jan 05, 2018 25.40 25.60 25.40 25.57 65,745 +0.17(+0.66%)
Jan 04, 2018 25.32 25.45 25.31 25.40 157,345 +0.10(+0.41%)
Jan 03, 2018 25.14 25.31 25.14 25.30 48,737 +0.29(+1.14%)
Jan 02, 2018 24.74 25.02 24.74 25.01 32,284 +0.47(+1.92%)
Dec 29, 2017 24.54 24.54 24.54 0 +0.02(+0.08%)
Dec 28, 2017 24.53 24.60 24.48 24.52 16,855 +0.04(+0.15%)
Dec 27, 2017 24.44 24.54 24.44 24.48 15,629 +0.06(+0.23%)
Dec 26, 2017 24.43 24.47 24.34 24.43 19,461 +0.01(+0.05%)
Dec 22, 2017 24.41 24.44 24.36 24.41 12,684 +0.00(+0.00%)
Dec 21, 2017 24.28 24.46 24.27 24.41 33,486 +0.28(+1.15%)
Dec 20, 2017 24.27 24.27 24.00 24.14 27,777 +0.15(+0.63%)
Dec 19, 2017 24.07 24.07 23.94 23.99 44,252 -0.01(-0.04%)
Dec 18, 2017 23.95 24.07 23.85 23.99 22,865 +0.47(+1.98%)
Dec 15, 2017 23.47 23.62 23.47 23.53 96,332 +0.04(+0.16%)
Dec 14, 2017 23.53 23.57 23.47 23.49 27,461 -0.09(-0.40%)
Dec 13, 2017 23.69 23.69 23.61 23.58 36,162 -0.02(-0.07%)
Dec 12, 2017 23.67 23.67 23.57 23.60 109,816 -0.14(-0.60%)
Dec 11, 2017 23.66 23.79 23.66 23.74 28,153 +0.07(+0.30%)
Dec 08, 2017 23.78 23.78 23.65 23.67 24,913 +0.06(+0.27%)
Dec 07, 2017 23.42 23.64 23.42 23.61 612,201 +0.16(+0.66%)
Dec 06, 2017 23.33 23.50 23.33 23.45 11,416 +0.01(+0.04%)
Dec 05, 2017 23.49 23.63 23.44 23.44 18,714 -0.07(-0.28%)
Dec 04, 2017 23.91 23.91 23.51 23.51 11,334 -0.06(-0.25%)
Dec 01, 2017 23.71 23.71 23.57 23.57 6,857 -0.13(-0.56%)
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%)
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.