UK markets closed

Davis Select International ETF (DINT)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
20.60-0.24 (-1.14%)
At close: 03:14PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202420.5320.6620.5020.6020.606,550
07 May 202420.8820.9220.8020.8420.846,700
06 May 202421.1121.1221.0021.0121.0130,100
03 May 202420.8720.9620.7820.9020.9016,100
02 May 202420.4320.8120.3620.7520.7511,100
01 May 202419.8519.8519.8319.8319.83300
30 Apr 202420.0120.0919.8319.8419.846,300
29 Apr 202420.1720.2420.0420.1920.193,700
26 Apr 202419.9320.0419.9320.0420.046,100
25 Apr 202419.7219.8719.7219.8719.871,100
24 Apr 202419.7119.7319.6019.7019.704,500
23 Apr 202419.3419.5519.3419.5219.5225,200
22 Apr 202419.0319.1819.0019.1619.1610,300
19 Apr 202418.8018.8718.7218.8018.8016,200
18 Apr 202418.8519.0218.8518.9018.907,300
17 Apr 202419.0319.0318.8318.8518.853,900
16 Apr 202418.7618.8818.7618.8518.856,200
15 Apr 202419.2319.2319.0419.0419.042,600
12 Apr 202419.2219.2419.0919.1019.104,500
11 Apr 202419.6219.6219.4719.6019.605,300
10 Apr 202419.5919.7219.4519.5219.5214,800
09 Apr 202419.6919.7219.6119.7219.7212,000
08 Apr 202419.6819.6819.5819.5919.599,000
05 Apr 202419.5719.6019.5119.5919.596,900
04 Apr 202419.8319.8719.5819.5819.584,200
03 Apr 202419.4519.6719.4419.6419.643,700
02 Apr 202419.4719.5219.4619.5019.502,300
01 Apr 202419.4019.4419.3619.3719.375,600
28 Mar 202419.3419.3819.2919.2919.297,600
27 Mar 202419.1919.2519.1219.2319.236,100
26 Mar 202419.1819.2519.0719.0719.076,900
25 Mar 202419.1119.1219.0119.0219.023,600
22 Mar 202419.0719.0818.9919.0019.002,300
21 Mar 202419.3319.3319.2419.2619.269,700
20 Mar 202418.9419.1618.9319.1519.154,300
19 Mar 202418.8918.9418.8918.9218.9212,400
18 Mar 202418.9818.9818.8718.8818.885,800
15 Mar 202418.9318.9518.8118.9018.9046,100
14 Mar 202419.2619.2719.0219.0619.063,800
13 Mar 202419.3719.4119.3319.3519.354,800
12 Mar 202419.1319.1919.0819.1919.199,800
11 Mar 202418.7818.8318.7818.7918.7943,600
08 Mar 202418.7618.7618.6018.6218.623,200
07 Mar 202418.6218.6418.4518.6418.647,400
06 Mar 202418.6818.6818.6118.6418.645,600
05 Mar 202418.4118.4818.2718.3018.3010,400
04 Mar 202418.6418.6918.6118.6218.623,100
01 Mar 202418.5218.7218.5218.7118.713,300
29 Feb 202418.3318.3618.3018.3618.361,600
28 Feb 202418.3218.3418.2318.2318.2314,300
27 Feb 202418.5518.5518.4918.5218.526,400
26 Feb 202418.4918.6618.4318.4618.4611,900
23 Feb 202418.5718.6518.5618.6318.6310,000
22 Feb 202418.4918.6018.4418.5618.5658,800
21 Feb 202418.2218.3618.2218.3218.326,400
20 Feb 202418.2818.2818.0118.0718.0715,800
16 Feb 202418.3118.4018.2418.2918.29121,600
15 Feb 202418.1818.2218.1118.2218.225,800
14 Feb 202417.9418.0017.8617.9917.9926,100
13 Feb 202417.7217.7517.5517.5917.596,200
12 Feb 202417.9117.9917.8817.8817.8822,300
09 Feb 202417.6117.7217.5717.7117.7127,700
08 Feb 202417.6717.6717.5317.5817.5886,500
07 Feb 202417.6017.7417.6017.7417.7417,200
06 Feb 202417.6517.7817.5417.7817.7838,100
05 Feb 202417.4017.5017.3117.4117.4112,000
02 Feb 202417.4517.5117.4217.4917.4915,800
01 Feb 202417.5317.5817.4117.5417.5437,300
31 Jan 202417.5417.5517.3717.3717.374,900
30 Jan 202417.5617.6417.5517.6217.6240,900
29 Jan 202417.8017.8017.6317.7617.768,100
26 Jan 202418.0118.0217.7917.8417.8413,100
25 Jan 202417.8617.9117.7517.8317.8358,500
24 Jan 202417.8617.9417.7117.8417.8441,300
23 Jan 202417.5417.5617.4317.5217.5258,500
22 Jan 202417.2617.2917.2117.2817.2867,800
19 Jan 202417.3417.4417.2017.4017.4015,500
18 Jan 202417.1417.2517.1417.2417.2430,100
17 Jan 202416.9117.0316.9117.0317.0315,500
16 Jan 202417.3917.5517.2917.3717.3722,800
12 Jan 202417.9418.0517.6017.8817.8838,500
11 Jan 202417.8817.8817.7317.8517.8561,700
10 Jan 202417.8317.8317.7317.7717.772,800
09 Jan 202417.8117.8117.7617.7617.766,400
08 Jan 202417.9218.0717.9118.0718.0733,400
05 Jan 202418.0218.1918.0118.0318.0346,500
04 Jan 202418.0318.0917.9818.0118.013,500
03 Jan 202418.0018.0817.9518.0418.046,700
02 Jan 202418.2618.2617.9818.0918.0961,300
29 Dec 202318.5718.6518.5218.5318.5378,900
28 Dec 202318.5218.5518.4918.5018.504,900
27 Dec 202318.3418.3518.2618.2918.2931,700
27 Dec 20230.324 Dividend
26 Dec 202318.7918.7918.4118.5318.2125,900
22 Dec 202318.3318.4218.2718.3017.9833,800
21 Dec 202318.5718.6318.4718.6318.3010,800
20 Dec 202318.6018.6018.3318.3318.0124,500
19 Dec 202318.6618.7318.5918.7018.3822,600
18 Dec 202318.4018.4518.3918.4318.1029,000
15 Dec 202318.5618.7518.5318.6118.2817,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...