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 (%)
May 31, 2019 21.36 21.46 21.34 21.38 16,709 -0.24(-1.09%)
May 30, 2019 21.72 21.76 21.55 21.62 19,809 +0.00(+0.00%)
May 29, 2019 21.61 21.62 21.43 21.62 7,410 -0.12(-0.54%)
May 28, 2019 21.87 21.89 21.68 21.73 6,472 -0.08(-0.36%)
May 24, 2019 21.94 21.94 21.77 21.81 25,422 +0.05(+0.22%)
May 23, 2019 21.97 21.97 21.69 21.76 9,330 -0.53(-2.36%)
May 22, 2019 22.38 22.49 22.27 22.29 14,102 -0.21(-0.95%)
May 21, 2019 22.39 22.53 22.37 22.51 19,432 +0.36(+1.63%)
May 20, 2019 22.22 22.28 22.07 22.14 8,354 -0.31(-1.39%)
May 17, 2019 22.55 22.70 22.46 22.46 9,635 -0.42(-1.84%)
May 16, 2019 22.83 23.03 22.83 22.88 11,027 -0.02(-0.10%)
May 15, 2019 22.52 22.92 22.52 22.90 10,846 +0.29(+1.27%)
May 14, 2019 22.46 22.78 22.46 22.61 41,613 +0.28(+1.27%)
May 13, 2019 22.49 22.54 22.24 22.33 67,378 -0.74(-3.21%)
May 10, 2019 23.02 23.13 22.70 23.07 13,941 +0.12(+0.51%)
May 09, 2019 22.79 22.99 22.53 22.95 29,225 -0.14(-0.59%)
May 08, 2019 23.08 23.24 23.02 23.09 28,801 +0.02(+0.08%)
May 07, 2019 23.35 23.35 22.94 23.07 23,610 -0.58(-2.43%)
May 06, 2019 23.38 23.65 23.30 23.65 196,444 -0.42(-1.74%)
May 03, 2019 23.91 24.08 23.91 24.07 18,759 +0.38(+1.59%)
May 02, 2019 23.74 23.93 23.60 23.69 11,311 -0.11(-0.47%)
May 01, 2019 24.00 24.09 23.80 23.80 25,570 -0.23(-0.97%)
Apr 30, 2019 24.02 24.14 23.83 24.04 160,439 -0.19(-0.77%)
Apr 29, 2019 24.14 24.28 24.12 24.22 24,434 +0.16(+0.65%)
Apr 26, 2019 23.92 24.07 23.92 24.07 85,595 +0.19(+0.78%)
Apr 25, 2019 23.73 23.99 23.73 23.88 49,655 +0.02(+0.08%)
Apr 24, 2019 24.11 24.14 23.80 23.86 55,448 -0.23(-0.97%)
Apr 23, 2019 23.87 24.10 23.87 24.10 55,127 +0.20(+0.84%)
Apr 22, 2019 23.81 23.93 23.79 23.89 50,070 +0.01(+0.06%)
Apr 18, 2019 23.73 23.89 23.71 23.88 34,135 +0.00(+0.00%)
Apr 17, 2019 23.94 23.94 23.73 23.88 43,105 +0.14(+0.57%)
Apr 16, 2019 23.60 23.74 23.60 23.74 20,438 +0.25(+1.08%)
Apr 15, 2019 23.67 23.67 23.38 23.49 19,435 -0.08(-0.33%)
Apr 12, 2019 23.54 23.70 23.54 23.57 36,801 +0.22(+0.96%)
Apr 11, 2019 23.30 23.35 23.28 23.34 14,950 +0.03(+0.13%)
Apr 10, 2019 23.19 23.31 23.10 23.31 29,336 +0.16(+0.67%)
Apr 09, 2019 23.43 23.43 23.10 23.16 28,203 -0.33(-1.39%)
Apr 08, 2019 23.45 23.52 23.41 23.49 15,188 -0.01(-0.06%)
Apr 05, 2019 23.33 23.50 23.33 23.50 7,893 +0.26(+1.13%)
Apr 04, 2019 23.09 23.25 23.09 23.24 12,861 +0.15(+0.63%)
Apr 03, 2019 23.21 23.32 23.05 23.09 24,533 +0.10(+0.42%)
Apr 02, 2019 23.10 23.10 22.92 22.99 9,551 -0.08(-0.34%)
Apr 01, 2019 22.83 23.08 22.83 23.07 26,700 +0.45(+1.98%)
Mar 29, 2019 22.47 22.63 22.46 22.62 14,043 +0.28(+1.27%)
Mar 28, 2019 22.23 22.34 22.17 22.34 14,233 +0.08(+0.35%)
Mar 27, 2019 22.38 22.44 22.22 22.26 36,351 -0.08(-0.35%)
Mar 26, 2019 22.39 22.39 22.21 22.34 15,939 +0.04(+0.18%)
Mar 25, 2019 22.09 22.36 22.08 22.30 329,435 +0.10(+0.44%)
Mar 22, 2019 22.65 22.66 22.17 22.20 25,012 -0.59(-2.61%)
Mar 21, 2019 22.63 22.87 22.59 22.80 24,889 +0.04(+0.17%)
Mar 20, 2019 22.75 22.87 22.53 22.76 53,990 +0.00(+0.00%)
Mar 19, 2019 22.75 22.90 22.72 22.76 10,960 +0.02(+0.09%)
Mar 18, 2019 22.53 22.76 22.53 22.74 14,453 +0.27(+1.22%)
Mar 15, 2019 22.50 22.56 22.44 22.47 12,301 +0.14(+0.61%)
Mar 14, 2019 22.41 22.46 22.31 22.33 12,526 -0.18(-0.82%)
Mar 13, 2019 22.55 22.55 22.45 22.51 30,786 +0.05(+0.21%)
Mar 12, 2019 22.58 22.59 22.40 22.47 21,805 +0.03(+0.13%)
Mar 11, 2019 22.21 22.44 22.21 22.44 8,113 +0.51(+2.31%)
Mar 08, 2019 21.85 21.93 21.74 21.93 12,198 -0.17(-0.75%)
Mar 07, 2019 22.29 22.30 22.10 22.10 10,779 -0.51(-2.24%)
Mar 06, 2019 22.86 22.86 22.60 22.60 17,798 -0.30(-1.32%)
Mar 05, 2019 22.70 22.91 22.70 22.91 13,133 +0.13(+0.56%)
Mar 04, 2019 22.88 22.88 22.52 22.78 11,524 +0.07(+0.30%)
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.