UK markets closed

Davis International Y (DILYX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
12.77+0.07 (+0.55%)
At close: 05:00PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024------
16 May 202412.7012.7012.7012.7012.70-
15 May 202412.5312.5312.5312.5312.53-
14 May 202412.4212.4212.4212.4212.42-
13 May 202412.3412.3412.3412.3412.34-
10 May 202412.2612.2612.2612.2612.26-
09 May 202412.2112.2112.2112.2112.21-
08 May 202412.0312.0312.0312.0312.03-
07 May 202412.1612.1612.1612.1612.16-
06 May 202412.2512.2512.2512.2512.25-
03 May 202412.1912.1912.1912.1912.19-
02 May 202412.1212.1212.1212.1212.12-
01 May 202411.6311.6311.6311.6311.63-
30 Apr 202411.5711.5711.5711.5711.57-
29 Apr 202411.7511.7511.7511.7511.75-
26 Apr 202411.6811.6811.6811.6811.68-
25 Apr 202411.5111.5111.5111.5111.51-
24 Apr 202411.5011.5011.5011.5011.50-
23 Apr 202411.3611.3611.3611.3611.36-
22 Apr 202411.1111.1111.1111.1111.11-
19 Apr 202410.8610.8610.8610.8610.86-
18 Apr 202411.0211.0211.0211.0211.02-
17 Apr 202410.9110.9110.9110.9110.91-
16 Apr 202410.8910.8910.8910.8910.89-
15 Apr 202411.0411.0411.0411.0411.04-
12 Apr 202411.1411.1411.1411.1411.14-
11 Apr 202411.4411.4411.4411.4411.44-
10 Apr 202411.3911.3911.3911.3911.39-
09 Apr 202411.4011.4011.4011.4011.40-
08 Apr 202411.3611.3611.3611.3611.36-
05 Apr 202411.3611.3611.3611.3611.36-
04 Apr 202411.3111.3111.3111.3111.31-
03 Apr 202411.3211.3211.3211.3211.32-
02 Apr 202411.2611.2611.2611.2611.26-
01 Apr 202411.1511.1511.1511.1511.15-
28 Mar 202411.1211.1211.1211.1211.12-
27 Mar 202411.0511.0511.0511.0511.05-
26 Mar 202411.0211.0211.0211.0211.02-
25 Mar 202410.9610.9610.9610.9610.96-
22 Mar 202410.9610.9610.9610.9610.96-
21 Mar 202411.1211.1211.1211.1211.12-
20 Mar 202411.0511.0511.0511.0511.05-
19 Mar 202410.8910.8910.8910.8910.89-
18 Mar 202410.8910.8910.8910.8910.89-
15 Mar 202410.9010.9010.9010.9010.90-
14 Mar 202411.0611.0611.0611.0611.06-
13 Mar 202411.1711.1711.1711.1711.17-
12 Mar 202411.0711.0711.0711.0711.07-
11 Mar 202410.8410.8410.8410.8410.84-
08 Mar 202410.7510.7510.7510.7510.75-
07 Mar 202410.7410.7410.7410.7410.74-
06 Mar 202410.7410.7410.7410.7410.74-
05 Mar 202410.5510.5510.5510.5510.55-
04 Mar 202410.7410.7410.7410.7410.74-
01 Mar 202410.7610.7610.7610.7610.76-
29 Feb 202410.5810.5810.5810.5810.58-
28 Feb 202410.5510.5510.5510.5510.55-
27 Feb 202410.6710.6710.6710.6710.67-
26 Feb 202410.6710.6710.6710.6710.67-
23 Feb 202410.7310.7310.7310.7310.73-
22 Feb 202410.7010.7010.7010.7010.70-
21 Feb 202410.5910.5910.5910.5910.59-
20 Feb 202410.4610.4610.4610.4610.46-
16 Feb 202410.6010.6010.6010.6010.60-
15 Feb 202410.5210.5210.5210.5210.52-
14 Feb 202410.3910.3910.3910.3910.39-
13 Feb 202410.2310.2310.2310.2310.23-
12 Feb 202410.3110.3110.3110.3110.31-
09 Feb 202410.3010.3010.3010.3010.30-
08 Feb 202410.2610.2610.2610.2610.26-
07 Feb 202410.2910.2910.2910.2910.29-
06 Feb 202410.2810.2810.2810.2810.28-
05 Feb 202410.0910.0910.0910.0910.09-
02 Feb 202410.1710.1710.1710.1710.17-
01 Feb 202410.1910.1910.1910.1910.19-
31 Jan 202410.0610.0610.0610.0610.06-
30 Jan 202410.2010.2010.2010.2010.20-
29 Jan 202410.2910.2910.2910.2910.29-
26 Jan 202410.3210.3210.3210.3210.32-
25 Jan 202410.3410.3410.3410.3410.34-
24 Jan 202410.2710.2710.2710.2710.27-
23 Jan 202410.1010.1010.1010.1010.10-
22 Jan 20249.979.979.979.979.97-
19 Jan 202410.0710.0710.0710.0710.07-
18 Jan 20249.939.939.939.939.93-
17 Jan 20249.869.869.869.869.86-
16 Jan 202410.1010.1010.1010.1010.10-
12 Jan 202410.3410.3410.3410.3410.34-
11 Jan 202410.3110.3110.3110.3110.31-
10 Jan 202410.2610.2610.2610.2610.26-
09 Jan 202410.2910.2910.2910.2910.29-
08 Jan 202410.4710.4710.4710.4710.47-
05 Jan 202410.4510.4510.4510.4510.45-
04 Jan 202410.4810.4810.4810.4810.48-
03 Jan 202410.4410.4410.4410.4410.44-
02 Jan 202410.5310.5310.5310.5310.53-
29 Dec 202310.7210.7210.7210.7210.72-
28 Dec 202310.6910.6910.6910.6910.69-
27 Dec 202310.5910.5910.5910.5910.59-
26 Dec 202310.3910.3910.3910.3910.39-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...