Quantcast

Davis Select Worldwide ETF Historical Stock Prices

DWLD 
$24.4
*  
0.30
1.21%
Get DWLD Alerts
*Delayed - data as of Apr. 24, 2019 13:44 ET  -  Find a broker to begin trading DWLD now
Exchange:NASDAQ

Community Rating:
View:    DWLD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:44 24.72 24.75 24.40 24.40 32,480
04/23/2019 24.47 24.71 24.4699 24.7 53,778
04/22/2019 24.4028 24.53 24.3865 24.4942 48,844
04/18/2019 24.33 24.49 24.309 24.48 33,309
04/17/2019 24.54 24.54 24.321 24.48 42,050
04/16/2019 24.19 24.3402 24.19 24.3402 19,938
04/15/2019 24.2624 24.2624 23.97 24.08 18,960
04/12/2019 24.13 24.2974 24.13 24.16 35,945
04/11/2019 23.88 23.9366 23.8625 23.93 14,584
04/10/2019 23.77 23.9 23.68 23.9 28,618
04/09/2019 24.02 24.02 23.6831 23.74 27,513
04/08/2019 24.04 24.1099 24.001 24.075 14,817
04/05/2019 23.92 24.09 23.92 24.09 7,711
04/04/2019 23.67 23.83 23.67 23.82 12,547
04/03/2019 23.79 23.91 23.6299 23.67 23,933
04/02/2019 23.68 23.68 23.4959 23.57 9,318
04/01/2019 23.4 23.66 23.4 23.65 26,047
03/29/2019 23.03 23.2 23.0191 23.19 13,767
03/28/2019 22.79 22.9 22.7268 22.9 13,885
03/27/2019 22.94 23 22.7801 22.82 35,461
03/26/2019 22.947 22.947 22.767 22.9 15,549
03/25/2019 22.64 22.92 22.6311 22.86 321,369
03/22/2019 23.22 23.231 22.7269 22.76 24,462
03/21/2019 23.2 23.44 23.16 23.37 24,280
03/20/2019 23.32 23.4415 23.1 23.33 52,668
03/19/2019 23.32 23.4705 23.29 23.33 10,692
03/18/2019 23.1 23.33 23.1 23.31 14,100
03/15/2019 23.06 23.1299 23.0082 23.03 12,077
03/14/2019 22.97 23.02 22.87 22.89 12,220
03/13/2019 23.12 23.12 23.0119 23.0789 30,033
03/12/2019 23.15 23.16 22.96 23.03 21,272
03/11/2019 22.7654 23 22.7654 23 7,915
03/08/2019 22.4 22.48 22.29 22.48 11,966
03/07/2019 22.85 22.8627 22.65 22.65 10,516
03/06/2019 23.429 23.4376 23.17 23.17 17,363
03/05/2019 23.2702 23.48 23.2702 23.48 12,812
03/04/2019 23.4511 23.4532 23.0868 23.35 11,242
03/01/2019 23.21 23.3839 23.1802 23.28 15,111
02/28/2019 23.17 23.2095 22.95 23.11 19,918
02/27/2019 22.9 23.0399 22.87 22.96 27,988
02/26/2019 22.98 23.1393 22.9609 23.1 12,990
02/25/2019 23.22 23.4 23.08 23.08 27,134
02/22/2019 22.73 22.88 22.7198 22.88 18,229
02/21/2019 22.61 22.61 22.465 22.54 18,494
02/20/2019 22.61 22.8775 22.61 22.76 75,206
02/19/2019 22.37 22.69 22.37 22.69 25,361
02/15/2019 22.32 22.42 22.32 22.42 21,408
02/14/2019 22.22 22.327 22.12 22.3 29,997
02/13/2019 22.4372 22.4372 22.28 22.31 31,975
02/12/2019 22.23 22.299 22.2083 22.23 33,804
02/11/2019 21.93 21.98 21.9 21.94 21,285
02/08/2019 21.78 21.86 21.6601 21.81 42,879
02/07/2019 22.14 22.1778 21.7834 21.94 23,103
02/06/2019 22.501 22.52 22.333 22.36 60,093
02/05/2019 22.26 22.52 22.26 22.47 29,059
02/04/2019 22.14 22.21 22.11 22.19 9,585
02/01/2019 22.25 22.2543 22.13 22.18 32,236
01/31/2019 22.22 22.41 22.2111 22.29 58,294
01/30/2019 21.81 22.0804 21.7274 22.02 18,128
01/29/2019 21.69 21.69 21.53 21.58 90,169
01/28/2019 21.57 21.6432 21.4887 21.62 50,255
01/25/2019 21.79 21.92 21.79 21.82 12,522
01/24/2019 21.507 21.531 21.38 21.5 34,740
01/23/2019 21.427 21.43 21.17 21.26 42,706
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio