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 (%)
Jul 31, 2020 24.92 24.92 24.55 24.68 14,335 -0.09(-0.36%)
Jul 30, 2020 24.58 24.77 24.47 24.77 20,187 -0.16(-0.64%)
Jul 29, 2020 24.80 24.99 24.74 24.93 6,902 +0.26(+1.06%)
Jul 28, 2020 24.79 24.86 24.56 24.67 16,730 -0.23(-0.93%)
Jul 27, 2020 24.79 24.94 24.79 24.90 24,420 +0.10(+0.40%)
Jul 24, 2020 24.76 24.87 24.62 24.80 16,039 -0.19(-0.77%)
Jul 23, 2020 25.27 25.33 24.98 24.99 12,288 -0.31(-1.24%)
Jul 22, 2020 25.32 25.34 25.19 25.30 18,804 -0.14(-0.54%)
Jul 21, 2020 25.59 25.62 25.41 25.44 12,801 +0.16(+0.64%)
Jul 20, 2020 24.94 25.28 24.94 25.28 34,496 +0.33(+1.34%)
Jul 17, 2020 24.87 24.97 24.86 24.94 6,716 +0.00(+0.00%)
Jul 16, 2020 24.81 24.98 24.73 24.94 23,670 -0.17(-0.70%)
Jul 15, 2020 25.09 25.25 24.95 25.12 18,110 +0.31(+1.24%)
Jul 14, 2020 24.62 24.83 24.53 24.81 18,183 -0.02(-0.09%)
Jul 13, 2020 25.34 25.47 24.83 24.83 26,690 -0.29(-1.17%)
Jul 10, 2020 24.86 25.16 24.74 25.13 12,831 +0.18(+0.72%)
Jul 09, 2020 25.01 25.06 24.71 24.95 16,402 +0.08(+0.32%)
Jul 08, 2020 24.50 24.87 24.50 24.87 10,529 +0.62(+2.55%)
Jul 07, 2020 24.61 24.64 24.23 24.25 9,253 -0.54(-2.17%)
Jul 06, 2020 24.44 24.79 24.44 24.79 12,079 +0.86(+3.58%)
Jul 02, 2020 23.99 24.09 23.92 23.93 21,152 +0.32(+1.36%)
Jul 01, 2020 23.54 23.71 23.50 23.61 24,502 +0.08(+0.34%)
Jun 30, 2020 23.30 23.53 23.30 23.53 13,119 +0.21(+0.89%)
Jun 29, 2020 23.19 23.36 23.17 23.32 5,350 +0.20(+0.85%)
Jun 26, 2020 23.58 23.58 23.13 23.13 17,343 -0.67(-2.83%)
Jun 25, 2020 23.56 23.80 23.44 23.80 17,576 +0.16(+0.67%)
Jun 24, 2020 24.03 24.03 23.54 23.64 32,634 -0.56(-2.31%)
Jun 23, 2020 24.26 24.32 24.16 24.20 14,146 +0.25(+1.03%)
Jun 22, 2020 23.84 23.98 23.74 23.95 10,081 +0.17(+0.72%)
Jun 19, 2020 23.94 24.03 23.74 23.78 8,521 -0.10(-0.43%)
Jun 18, 2020 23.90 23.96 23.82 23.89 10,748 -0.08(-0.35%)
Jun 17, 2020 24.06 24.10 23.91 23.97 56,810 +0.10(+0.44%)
Jun 16, 2020 24.15 24.20 23.68 23.86 44,357 +0.30(+1.26%)
Jun 15, 2020 23.13 23.68 23.02 23.57 19,461 +0.11(+0.45%)
Jun 12, 2020 23.68 23.68 23.12 23.46 13,433 +0.45(+1.95%)
Jun 11, 2020 23.51 23.78 23.01 23.01 45,090 -1.38(-5.65%)
Jun 10, 2020 24.63 24.63 24.34 24.39 10,541 -0.10(-0.40%)
Jun 09, 2020 24.47 24.58 24.33 24.49 32,985 -0.25(-1.03%)
Jun 08, 2020 24.63 24.78 24.55 24.74 20,868 +0.31(+1.29%)
Jun 05, 2020 24.32 24.65 24.32 24.43 44,510 +0.64(+2.68%)
Jun 04, 2020 23.65 23.96 23.65 23.79 23,048 +0.02(+0.10%)
Jun 03, 2020 23.42 23.86 23.42 23.77 39,750 +0.61(+2.62%)
Jun 02, 2020 22.98 23.20 22.98 23.16 28,875 +0.30(+1.29%)
Jun 01, 2020 22.58 22.90 22.58 22.86 39,817 +0.33(+1.44%)
May 29, 2020 22.28 22.54 22.14 22.54 78,093 +0.21(+0.96%)
May 28, 2020 22.59 22.67 22.28 22.32 106,873 -0.22(-1.00%)
May 27, 2020 22.56 22.59 22.14 22.55 141,732 +0.23(+1.03%)
May 26, 2020 22.26 22.50 22.26 22.32 34,757 +0.67(+3.11%)
May 22, 2020 21.84 21.84 21.62 21.65 71,978 -0.37(-1.70%)
May 21, 2020 22.26 22.29 22.01 22.02 12,396 -0.24(-1.10%)
May 20, 2020 22.33 22.50 22.23 22.26 15,630 +0.30(+1.37%)
May 19, 2020 21.92 22.25 21.92 21.96 12,001 +0.03(+0.13%)
May 18, 2020 21.55 22.00 21.55 21.94 12,289 +0.93(+4.41%)
May 15, 2020 21.02 21.06 20.83 21.01 45,913 -0.15(-0.71%)
May 14, 2020 20.58 21.16 20.41 21.16 25,994 +0.17(+0.81%)
May 13, 2020 21.47 21.47 20.80 20.99 23,534 -0.31(-1.45%)
May 12, 2020 21.75 21.76 21.28 21.30 31,936 -0.30(-1.40%)
May 11, 2020 21.63 21.72 21.54 21.60 896,980 -0.10(-0.44%)
May 08, 2020 21.59 21.70 21.54 21.70 16,741 +0.59(+2.79%)
May 07, 2020 21.13 21.26 21.06 21.11 10,755 +0.23(+1.10%)
May 06, 2020 20.87 21.04 20.86 20.88 42,113 -0.06(-0.29%)
May 05, 2020 21.10 21.26 20.90 20.94 39,168 +0.13(+0.65%)
May 04, 2020 20.70 20.80 20.53 20.80 35,471 +0.00(+0.01%)
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.