Skip to main content

Davis Select International ETF (NY: DINT )

20.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 18.57 18.65 18.52 18.53 78,927 +0.04(+0.19%)
Dec 28, 2023 18.52 18.55 18.49 18.49 4,945 +0.20(+1.12%)
Dec 27, 2023 18.34 18.35 18.26 18.29 31,696 -0.24(-1.29%)
Dec 26, 2023 18.79 18.79 18.41 18.53 25,869 +0.23(+1.26%)
Dec 22, 2023 18.32 18.42 18.27 18.30 33,790 -0.33(-1.75%)
Dec 21, 2023 18.57 18.63 18.47 18.63 10,798 +0.30(+1.62%)
Dec 20, 2023 18.60 18.60 18.33 18.33 24,546 -0.38(-2.00%)
Dec 19, 2023 18.66 18.73 18.59 18.70 22,645 +0.28(+1.51%)
Dec 18, 2023 18.40 18.45 18.39 18.43 28,990 -0.18(-0.99%)
Dec 15, 2023 18.56 18.75 18.53 18.61 17,598 +0.02(+0.11%)
Dec 14, 2023 18.57 18.66 18.53 18.59 25,007 +0.23(+1.23%)
Dec 13, 2023 18.01 18.36 17.96 18.36 17,129 +0.27(+1.51%)
Dec 12, 2023 17.99 18.13 17.95 18.09 59,139 +0.03(+0.14%)
Dec 11, 2023 18.09 18.12 17.97 18.06 90,841 +0.13(+0.72%)
Dec 08, 2023 17.81 17.95 17.81 17.94 16,284 -0.00(-0.02%)
Dec 07, 2023 17.82 17.94 17.82 17.94 26,163 +0.12(+0.69%)
Dec 06, 2023 17.97 17.97 17.80 17.82 21,376 -0.03(-0.18%)
Dec 05, 2023 17.75 18.00 17.74 17.85 22,089 -0.13(-0.72%)
Dec 04, 2023 18.19 18.19 17.93 17.98 41,610 -0.18(-0.98%)
Dec 01, 2023 17.98 18.19 17.98 18.16 21,486 +0.07(+0.41%)
Nov 30, 2023 18.15 18.15 18.05 18.08 7,786 -0.08(-0.46%)
Nov 29, 2023 18.14 18.21 18.14 18.16 13,296 -0.13(-0.71%)
Nov 28, 2023 18.26 18.33 18.22 18.29 9,092 -0.16(-0.84%)
Nov 27, 2023 18.45 18.49 18.44 18.45 12,718 -0.17(-0.91%)
Nov 24, 2023 18.58 18.62 18.58 18.62 2,570 +0.25(+1.36%)
Nov 22, 2023 18.33 18.41 18.32 18.37 5,218 +0.00(+0.00%)
Nov 21, 2023 18.46 18.46 18.34 18.37 9,694 -0.22(-1.18%)
Nov 20, 2023 18.54 18.60 18.52 18.59 13,252 +0.10(+0.56%)
Nov 17, 2023 18.39 18.54 18.39 18.49 4,545 +0.07(+0.36%)
Nov 16, 2023 18.44 18.49 18.38 18.42 25,885 -0.17(-0.92%)
Nov 15, 2023 18.56 18.70 18.56 18.59 18,171 +0.26(+1.43%)
Nov 14, 2023 18.18 18.35 18.14 18.33 9,658 +0.57(+3.21%)
Nov 13, 2023 17.66 17.79 17.76 17.76 10,900 +0.09(+0.51%)
Nov 10, 2023 17.54 17.70 17.29 17.67 131,035 +0.16(+0.91%)
Nov 09, 2023 17.69 17.75 17.50 17.51 4,752 -0.05(-0.31%)
Nov 08, 2023 17.69 17.69 17.57 17.57 10,538 -0.21(-1.21%)
Nov 07, 2023 17.63 17.88 17.62 17.78 8,843 -0.08(-0.45%)
Nov 06, 2023 17.92 18.00 17.83 17.86 21,488 +0.03(+0.14%)
Nov 03, 2023 17.70 17.87 17.70 17.84 27,322 +0.44(+2.53%)
Nov 02, 2023 17.30 17.40 17.29 17.40 5,190 +0.37(+2.14%)
Nov 01, 2023 16.95 17.08 16.92 17.03 12,920 +0.05(+0.29%)
Oct 31, 2023 17.04 17.04 16.84 16.98 8,635 -0.13(-0.73%)
Oct 30, 2023 17.04 17.17 17.04 17.11 9,836 +0.25(+1.46%)
Oct 27, 2023 17.02 17.04 16.78 16.86 23,547 +0.03(+0.17%)
Oct 26, 2023 16.78 16.87 16.75 16.83 9,232 -0.04(-0.27%)
Oct 25, 2023 16.93 16.96 16.84 16.87 5,826 -0.29(-1.66%)
Oct 24, 2023 17.27 17.30 17.13 17.16 29,870 +0.12(+0.70%)
Oct 23, 2023 17.12 17.17 16.89 17.04 37,546 +0.04(+0.24%)
Oct 20, 2023 17.19 17.19 16.99 17.00 6,812 -0.26(-1.51%)
Oct 19, 2023 17.40 17.43 17.25 17.26 5,600 -0.29(-1.64%)
Oct 18, 2023 17.71 17.73 17.54 17.55 23,680 -0.32(-1.80%)
Oct 17, 2023 17.66 17.93 17.66 17.87 11,337 -0.06(-0.36%)
Oct 16, 2023 17.76 17.95 17.76 17.93 11,648 +0.12(+0.67%)
Oct 13, 2023 17.83 17.85 17.77 17.82 2,234 -0.20(-1.08%)
Oct 12, 2023 18.13 18.16 17.95 18.01 7,437 -0.27(-1.45%)
Oct 11, 2023 18.32 18.35 18.21 18.28 5,325 +0.13(+0.69%)
Oct 10, 2023 17.96 18.17 17.96 18.15 10,044 +0.33(+1.85%)
Oct 09, 2023 17.69 17.82 17.59 17.82 21,946 -0.07(-0.39%)
Oct 06, 2023 17.57 17.92 17.55 17.89 8,160 +0.36(+2.05%)
Oct 05, 2023 17.43 17.53 17.38 17.53 8,548 +0.08(+0.49%)
Oct 04, 2023 17.42 17.47 17.42 17.45 1,639 +0.02(+0.12%)
Oct 03, 2023 17.53 17.53 17.38 17.43 7,261 -0.30(-1.72%)
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.