Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Davis Select International ETF (NQ: DINT )

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 (%)
Mar 22, 2021 24.52 24.52 24.52 0 -0.10(-0.41%)
Mar 19, 2021 24.53 24.64 24.33 24.62 13,100 +0.14(+0.57%)
Mar 18, 2021 24.62 24.76 24.48 24.48 21,966 -0.21(-0.84%)
Mar 17, 2021 24.33 24.69 24.33 24.69 36,301 +0.07(+0.27%)
Mar 16, 2021 24.58 24.71 24.55 24.62 9,988 +0.07(+0.31%)
Mar 15, 2021 24.55 24.63 24.44 24.55 16,545 -0.06(-0.26%)
Mar 12, 2021 24.51 24.65 24.51 24.61 16,700 -0.31(-1.24%)
Mar 11, 2021 24.82 24.92 24.69 24.92 20,095 +0.58(+2.38%)
Mar 10, 2021 24.73 24.79 24.34 24.34 26,962 -0.39(-1.58%)
Mar 09, 2021 24.42 24.80 24.42 24.73 20,902 +0.53(+2.19%)
Mar 08, 2021 24.25 24.40 24.17 24.20 33,604 -0.35(-1.43%)
Mar 05, 2021 24.46 24.59 23.97 24.55 24,900 +0.19(+0.78%)
Mar 04, 2021 24.79 24.85 24.31 24.36 45,801 -0.54(-2.17%)
Mar 03, 2021 25.05 25.11 24.89 24.90 16,207 -0.05(-0.20%)
Mar 02, 2021 24.96 25.05 24.93 24.95 20,992 -0.13(-0.52%)
Mar 01, 2021 24.87 25.10 24.87 25.08 45,714 +0.64(+2.62%)
Feb 26, 2021 24.57 24.58 24.33 24.44 39,100 -0.22(-0.89%)
Feb 25, 2021 25.09 25.21 24.64 24.66 28,173 -0.43(-1.73%)
Feb 24, 2021 24.91 25.09 24.84 25.09 22,467 -0.17(-0.65%)
Feb 23, 2021 24.85 25.28 24.81 25.26 32,774 +0.14(+0.56%)
Feb 22, 2021 25.27 25.36 25.12 25.12 15,422 -0.52(-2.03%)
Feb 19, 2021 25.61 25.74 25.54 25.64 11,900 +0.18(+0.71%)
Feb 18, 2021 25.38 25.47 25.27 25.46 26,160 -0.33(-1.28%)
Feb 17, 2021 25.83 25.85 25.65 25.79 22,709 -0.05(-0.19%)
Feb 16, 2021 25.88 25.89 25.74 25.84 15,453 +0.05(+0.19%)
Feb 12, 2021 25.58 25.84 25.58 25.79 9,300 +0.16(+0.62%)
Feb 11, 2021 25.57 25.76 25.54 25.63 17,396 +0.30(+1.18%)
Feb 10, 2021 25.47 25.49 25.25 25.33 26,831 +0.07(+0.28%)
Feb 09, 2021 24.91 25.26 24.91 25.26 13,376 +0.32(+1.28%)
Feb 08, 2021 25.01 25.08 24.91 24.94 21,106 +0.07(+0.28%)
Feb 05, 2021 24.81 24.96 24.81 24.87 13,700 +0.15(+0.61%)
Feb 04, 2021 24.56 24.74 24.54 24.72 35,426 +0.09(+0.37%)
Feb 03, 2021 24.65 24.69 24.55 24.63 44,940 +0.15(+0.61%)
Feb 02, 2021 24.44 24.52 24.39 24.48 34,590 +0.23(+0.95%)
Feb 01, 2021 24.08 24.25 24.00 24.25 17,491 +0.50(+2.11%)
Jan 29, 2021 23.97 24.00 23.69 23.75 73,300 -0.45(-1.86%)
Jan 28, 2021 24.05 24.25 24.00 24.20 25,468 +0.15(+0.62%)
Jan 27, 2021 24.15 24.29 24.03 24.05 42,566 -0.64(-2.58%)
Jan 26, 2021 24.81 24.81 24.64 24.69 31,865 -0.24(-0.98%)
Jan 25, 2021 24.89 24.98 24.64 24.93 195,805 +0.18(+0.73%)
Jan 22, 2021 24.73 24.77 24.68 24.75 31,400 -0.25(-1.00%)
Jan 21, 2021 24.88 25.03 24.79 25.00 36,561 +0.13(+0.52%)
Jan 20, 2021 24.86 24.88 24.74 24.87 92,904 +0.30(+1.24%)
Jan 19, 2021 24.61 24.63 24.47 24.57 80,938 +0.39(+1.59%)
Jan 15, 2021 24.30 24.31 24.09 24.18 15,200 -0.15(-0.62%)
Jan 14, 2021 24.34 24.42 24.29 24.33 70,265 +0.22(+0.91%)
Jan 13, 2021 24.00 24.22 23.94 24.11 30,320 +0.06(+0.25%)
Jan 12, 2021 24.00 24.10 24.00 24.05 76,306 +0.15(+0.63%)
Jan 11, 2021 23.87 24.00 23.76 23.90 47,590 -0.33(-1.36%)
Jan 08, 2021 23.99 24.34 23.99 24.23 79,300 +0.46(+1.94%)
Jan 07, 2021 23.68 23.77 23.61 23.77 290,778 +0.19(+0.81%)
Jan 06, 2021 23.65 23.88 23.58 23.58 49,862 -0.13(-0.55%)
Jan 05, 2021 23.42 23.76 23.42 23.71 20,563 +0.49(+2.11%)
Jan 04, 2021 23.47 23.62 23.11 23.22 86,978 -0.07(-0.32%)
Dec 31, 2020 23.29 23.29 23.29 39,385 -0.12(-0.50%)
Dec 30, 2020 23.32 23.46 23.26 23.41 39,385 +0.36(+1.56%)
Dec 29, 2020 23.03 23.07 22.92 23.05 28,524 +0.29(+1.29%)
Dec 28, 2020 22.79 22.85 22.76 22.76 13,160 -0.06(-0.26%)
Dec 24, 2020 22.80 22.89 22.74 22.82 12,735 -0.30(-1.29%)
Dec 23, 2020 22.98 23.11 22.98 23.11 24,616 +0.38(+1.67%)
Dec 22, 2020 22.74 22.75 22.64 22.74 24,307 -0.04(-0.17%)
Dec 21, 2020 22.65 22.90 22.64 22.78 18,746 -0.10(-0.42%)
Dec 18, 2020 22.95 22.95 22.84 22.87 18,752 -0.03(-0.15%)
Dec 17, 2020 22.99 23.00 22.89 22.91 28,208 +0.12(+0.53%)
Dec 16, 2020 22.77 22.87 22.77 22.79 17,555 +0.08(+0.35%)
Dec 15, 2020 22.67 22.73 22.63 22.71 25,898 +0.06(+0.26%)
Dec 14, 2020 22.77 22.77 22.65 22.65 11,674 -0.03(-0.15%)
Dec 11, 2020 22.68 22.79 22.65 22.68 16,145 -0.08(-0.37%)
Dec 10, 2020 22.64 22.82 22.64 22.77 71,944 +0.10(+0.44%)
Dec 09, 2020 22.79 22.83 22.63 22.67 21,288 +0.01(+0.04%)
Dec 08, 2020 22.72 22.72 22.62 22.66 22,435 -0.01(-0.04%)
Dec 07, 2020 22.72 22.75 22.61 22.67 81,389 -0.10(-0.44%)
Dec 04, 2020 22.85 22.85 22.74 22.77 12,735 +0.10(+0.44%)
Dec 03, 2020 22.70 22.78 22.67 22.67 26,383 +0.05(+0.22%)
Dec 02, 2020 22.58 22.65 22.53 22.62 22,431 -0.15(-0.66%)
Dec 01, 2020 22.73 22.81 22.70 22.77 45,429 +0.24(+1.06%)
Nov 30, 2020 22.92 22.92 22.53 22.53 48,980 -0.60(-2.59%)
Nov 27, 2020 23.21 23.21 23.04 23.12 5,314 +0.11(+0.48%)
Nov 25, 2020 22.94 23.02 22.91 23.02 44,625 -0.11(-0.47%)
Nov 24, 2020 22.99 23.12 22.96 23.12 29,906 +0.37(+1.62%)
Nov 23, 2020 22.93 22.93 22.70 22.76 27,167 -0.11(-0.48%)
Nov 20, 2020 22.73 22.87 22.72 22.87 24,167 +0.24(+1.06%)
Nov 19, 2020 22.44 22.66 22.41 22.63 23,351 +0.07(+0.31%)
Nov 18, 2020 22.71 22.76 22.56 22.56 31,265 -0.16(-0.70%)
Nov 17, 2020 22.68 22.80 22.62 22.72 32,511 -0.01(-0.04%)
Nov 16, 2020 22.68 22.75 22.64 22.73 41,197 +0.31(+1.38%)
Nov 13, 2020 22.48 22.51 22.31 22.42 21,259 +0.33(+1.49%)
Nov 12, 2020 22.27 22.35 22.09 22.09 19,513 -0.13(-0.58%)
Nov 11, 2020 22.14 22.36 22.11 22.22 11,858 -0.07(-0.31%)
Nov 10, 2020 22.37 22.41 22.22 22.29 16,126 -0.21(-0.93%)
Nov 09, 2020 22.69 23.27 22.48 22.50 96,439 +0.29(+1.31%)
Nov 06, 2020 22.21 22.23 22.16 22.21 6,518 +0.09(+0.40%)
Nov 05, 2020 22.01 22.19 21.92 22.12 21,922 +0.40(+1.84%)
Nov 04, 2020 21.39 21.81 21.39 21.72 20,161 +0.50(+2.35%)
Nov 03, 2020 20.99 21.22 20.98 21.22 5,907 +0.34(+1.62%)
Nov 02, 2020 20.86 20.95 20.82 20.88 12,327 +0.32(+1.55%)
Oct 30, 2020 20.71 20.72 20.49 20.56 29,181 -0.17(-0.81%)
Oct 29, 2020 20.70 20.82 20.68 20.73 8,214 +0.19(+0.92%)
Oct 28, 2020 20.64 20.65 20.54 20.54 17,960 -0.51(-2.42%)
Oct 27, 2020 21.00 21.09 21.00 21.05 8,470 -0.01(-0.05%)
Oct 26, 2020 21.14 21.14 20.90 21.06 26,614 -0.21(-0.98%)
Oct 23, 2020 21.28 21.30 21.15 21.27 7,621 +0.04(+0.19%)
Oct 22, 2020 21.16 21.23 21.10 21.23 13,830 +0.01(+0.07%)
Oct 21, 2020 21.32 21.32 21.19 21.22 6,661 -0.01(-0.02%)
Oct 20, 2020 21.04 21.28 21.04 21.22 13,019 +0.33(+1.58%)
Oct 19, 2020 20.98 21.09 20.89 20.89 7,730 -0.01(-0.05%)
Oct 16, 2020 20.93 20.99 20.90 20.90 16,145 +0.12(+0.56%)
Oct 15, 2020 20.62 20.82 20.62 20.78 32,835 -0.24(-1.12%)
Oct 14, 2020 21.13 21.16 20.97 21.02 24,403 +0.05(+0.24%)
Oct 13, 2020 21.03 21.06 20.97 20.97 15,399 -0.23(-1.11%)
Oct 12, 2020 21.18 21.25 21.18 21.21 4,805 +0.22(+1.03%)
Oct 09, 2020 20.97 21.04 20.97 20.99 2,105 +0.15(+0.71%)
Oct 08, 2020 20.78 20.86 20.75 20.84 6,095 +0.12(+0.58%)
Oct 07, 2020 20.73 20.76 20.65 20.72 17,808 +0.22(+1.07%)
Oct 06, 2020 20.45 20.68 20.40 20.50 49,391 +0.18(+0.88%)
Oct 05, 2020 20.28 20.32 20.25 20.32 4,071 +0.23(+1.14%)
Oct 02, 2020 20.09 20.18 20.09 20.09 10,930 -0.05(-0.27%)
Oct 01, 2020 20.09 20.18 20.02 20.15 68,247 +0.17(+0.87%)
Sep 30, 2020 19.88 20.03 19.88 19.97 14,298 +0.26(+1.34%)
Sep 29, 2020 19.83 19.83 19.67 19.71 13,772 -0.04(-0.23%)
Sep 28, 2020 19.78 19.78 19.68 19.75 16,536 +0.28(+1.43%)
Sep 25, 2020 19.28 19.54 19.27 19.48 10,629 -0.03(-0.15%)
Sep 24, 2020 19.49 19.63 19.42 19.51 21,000 -0.19(-0.96%)
Sep 23, 2020 19.90 19.90 19.69 19.69 3,503 +0.00(+0.00%)
Sep 22, 2020 19.72 19.78 19.59 19.69 10,845 -0.07(-0.35%)
Sep 21, 2020 19.76 19.81 19.58 19.76 30,895 -0.33(-1.66%)
Sep 18, 2020 20.19 20.19 20.07 20.10 6,417 -0.13(-0.63%)
Sep 17, 2020 20.08 20.24 20.08 20.23 9,056 -0.10(-0.48%)
Sep 16, 2020 20.35 20.47 20.32 20.32 26,246 +0.03(+0.15%)
Sep 15, 2020 20.37 20.51 20.27 20.29 8,553 +0.09(+0.44%)
Sep 14, 2020 20.20 20.27 20.20 20.20 17,829 +0.20(+1.00%)
Sep 11, 2020 20.17 20.17 19.98 20.00 5,916 +0.13(+0.65%)
Sep 10, 2020 20.27 20.27 19.87 19.87 7,891 -0.28(-1.39%)
Sep 09, 2020 20.14 20.24 20.10 20.15 13,533 +0.15(+0.75%)
Sep 08, 2020 19.94 20.09 19.85 20.00 16,238 -0.38(-1.86%)
Sep 04, 2020 20.45 20.47 20.13 20.38 24,368 +0.05(+0.25%)
Sep 03, 2020 20.65 20.67 20.24 20.33 6,656 -0.48(-2.30%)
Sep 02, 2020 20.76 20.85 20.72 20.81 8,322 +0.04(+0.18%)
Sep 01, 2020 20.61 20.78 20.61 20.77 18,044 +0.23(+1.13%)
Aug 31, 2020 20.66 20.67 20.54 20.54 20,538 -0.30(-1.44%)
Aug 28, 2020 20.69 20.84 20.69 20.84 6,317 +0.22(+1.06%)
Aug 27, 2020 20.69 20.69 20.56 20.62 12,201 +0.08(+0.39%)
Aug 26, 2020 20.51 20.58 20.51 20.54 14,222 +0.03(+0.13%)
Aug 25, 2020 20.53 20.55 20.38 20.52 14,915 +0.11(+0.56%)
Aug 24, 2020 20.45 20.45 20.36 20.40 48,755 +0.23(+1.14%)
Aug 21, 2020 19.95 20.17 19.95 20.17 27,376 +0.23(+1.15%)
Aug 20, 2020 19.81 19.94 19.81 19.94 20,032 +0.09(+0.45%)
Aug 19, 2020 20.02 20.06 19.85 19.85 17,048 -0.21(-1.04%)
Aug 18, 2020 20.11 20.11 19.98 20.06 14,742 +0.14(+0.70%)
Aug 17, 2020 19.89 19.95 19.82 19.92 27,093 +0.31(+1.57%)
Aug 14, 2020 19.78 19.78 19.61 19.62 8,122 -0.14(-0.70%)
Aug 13, 2020 19.89 19.98 19.74 19.75 29,978 -0.24(-1.20%)
Aug 12, 2020 19.95 20.02 19.92 19.99 29,276 +0.33(+1.67%)
Aug 11, 2020 19.77 19.85 19.62 19.66 25,777 +0.02(+0.10%)
Aug 10, 2020 19.65 19.66 19.52 19.64 27,985 +0.10(+0.51%)
Aug 07, 2020 19.59 19.69 19.47 19.55 6,518 -0.35(-1.75%)
Aug 06, 2020 19.80 19.89 19.73 19.89 26,576 +0.04(+0.18%)
Aug 05, 2020 19.81 19.86 19.78 19.86 8,983 +0.25(+1.27%)
Aug 04, 2020 19.51 19.78 19.51 19.61 8,233 +0.17(+0.90%)
Aug 03, 2020 19.24 19.46 19.24 19.44 23,259 +0.32(+1.67%)
Jul 31, 2020 19.21 19.21 19.05 19.12 3,208 -0.13(-0.70%)
Jul 30, 2020 19.08 19.29 19.08 19.25 17,216 -0.05(-0.28%)
Jul 29, 2020 19.34 19.37 19.22 19.31 28,451 +0.25(+1.31%)
Jul 28, 2020 19.20 19.26 19.05 19.06 74,551 -0.24(-1.24%)
Jul 27, 2020 19.21 19.30 19.18 19.30 9,261 +0.12(+0.62%)
Jul 24, 2020 19.11 19.27 19.04 19.18 46,229 -0.07(-0.36%)
Jul 23, 2020 19.52 19.52 19.21 19.25 10,499 -0.20(-1.03%)
Jul 22, 2020 19.54 19.54 19.41 19.45 13,129 -0.20(-1.02%)
Jul 21, 2020 19.72 19.72 19.59 19.64 6,518 +0.21(+1.08%)
Jul 20, 2020 19.42 19.48 19.38 19.44 18,838 +0.06(+0.31%)
Jul 17, 2020 19.38 19.38 19.26 19.38 6,819 +0.13(+0.67%)
Jul 16, 2020 19.22 19.27 19.16 19.25 13,255 -0.24(-1.23%)
Jul 15, 2020 19.50 19.58 19.40 19.49 11,634 +0.21(+1.11%)
Jul 14, 2020 19.17 19.30 19.17 19.27 4,604 +0.02(+0.08%)
Jul 13, 2020 19.66 19.72 19.25 19.26 25,215 -0.17(-0.87%)
Jul 10, 2020 19.31 19.47 19.31 19.43 23,465 +0.02(+0.10%)
Jul 09, 2020 19.50 19.50 19.29 19.41 18,435 +0.16(+0.82%)
Jul 08, 2020 19.05 19.26 19.05 19.25 7,966 +0.40(+2.13%)
Jul 07, 2020 18.97 19.02 18.85 18.85 9,179 -0.28(-1.46%)
Jul 06, 2020 19.03 19.16 19.03 19.13 6,312 +0.58(+3.15%)
Jul 02, 2020 18.51 18.59 18.51 18.54 4,913 +0.32(+1.78%)
Jul 01, 2020 18.25 18.33 18.20 18.22 7,939 +0.01(+0.05%)
Jun 30, 2020 18.13 18.26 18.13 18.21 12,498 +0.04(+0.22%)
Jun 29, 2020 18.13 18.23 18.11 18.17 10,481 +0.07(+0.41%)
Jun 26, 2020 18.32 18.32 18.05 18.09 11,632 -0.24(-1.33%)
Jun 25, 2020 18.24 18.35 18.20 18.34 9,743 +0.03(+0.16%)
Jun 24, 2020 18.44 18.44 18.22 18.31 18,975 -0.24(-1.32%)
Jun 23, 2020 18.65 18.66 18.55 18.55 12,236 +0.15(+0.84%)
Jun 22, 2020 18.33 18.40 18.31 18.40 8,283 +0.17(+0.93%)
Jun 19, 2020 18.57 18.57 18.23 18.23 21,660 -0.19(-1.03%)
Jun 18, 2020 18.40 18.42 18.34 18.42 27,035 +0.01(+0.05%)
Jun 17, 2020 18.42 18.51 18.38 18.41 55,934 +0.16(+0.89%)
Jun 16, 2020 18.46 18.55 18.22 18.25 19,511 +0.27(+1.52%)
Jun 15, 2020 17.73 18.04 17.73 17.97 8,689 +0.03(+0.19%)
Jun 12, 2020 18.04 18.11 17.77 17.94 8,122 +0.23(+1.32%)
Jun 11, 2020 18.04 18.11 17.69 17.70 23,682 -0.80(-4.34%)
Jun 10, 2020 18.51 18.62 18.41 18.51 41,209 +0.13(+0.73%)
Jun 09, 2020 18.36 18.45 18.26 18.37 22,906 -0.19(-1.03%)
Jun 08, 2020 18.62 18.64 18.52 18.57 34,766 +0.12(+0.64%)
Jun 05, 2020 18.52 18.58 18.45 18.45 28,078 +0.34(+1.90%)
Jun 04, 2020 18.09 18.17 18.06 18.10 16,577 -0.01(-0.06%)
Jun 03, 2020 17.89 18.17 17.89 18.11 10,567 +0.53(+3.01%)
Jun 02, 2020 17.48 17.59 17.45 17.59 11,223 +0.30(+1.73%)
Jun 01, 2020 17.20 17.33 17.15 17.29 20,498 +0.24(+1.43%)
May 29, 2020 16.86 17.04 16.69 17.04 32,691 +0.26(+1.56%)
May 28, 2020 16.89 16.99 16.77 16.78 39,132 -0.02(-0.10%)
May 27, 2020 16.84 16.84 16.69 16.80 15,251 +0.04(+0.23%)
May 26, 2020 16.72 16.93 16.72 16.76 23,649 +0.64(+3.96%)
May 22, 2020 16.30 16.30 16.10 16.12 19,253 -0.40(-2.40%)
May 21, 2020 16.75 16.75 16.48 16.52 13,054 -0.28(-1.68%)
May 20, 2020 16.92 16.93 16.73 16.80 16,376 +0.13(+0.80%)
May 19, 2020 16.75 16.81 16.66 16.66 9,696 +0.02(+0.10%)
May 18, 2020 16.44 16.66 16.39 16.65 61,530 +0.70(+4.39%)
May 15, 2020 15.89 16.00 15.86 15.95 6,919 -0.06(-0.40%)
May 14, 2020 15.70 16.01 15.67 16.01 23,267 +0.04(+0.25%)
May 13, 2020 16.21 16.21 15.91 15.97 14,539 -0.13(-0.80%)
May 12, 2020 16.25 16.33 16.06 16.10 13,161 -0.06(-0.39%)
May 11, 2020 16.15 16.23 16.12 16.16 9,376 -0.08(-0.52%)
May 08, 2020 16.16 16.29 16.15 16.25 15,142 +0.34(+2.15%)
May 07, 2020 15.95 15.97 15.87 15.91 7,578 +0.13(+0.84%)
May 06, 2020 15.92 15.92 15.78 15.78 8,766 -0.02(-0.13%)
May 05, 2020 15.76 15.95 15.76 15.80 11,441 +0.17(+1.08%)
May 04, 2020 15.64 15.64 15.52 15.63 15,089 -0.03(-0.17%)
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.