U.S. markets open in 4 hours 23 minutes

Davis Select Worldwide ETF (DWLD)

Cboe US - Cboe US Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
33.55+0.35 (+1.04%)
Al cierre: 03:33PM EDT
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jul 202433.4533.5533.3633.5533.557,400
01 jul 202433.5233.5333.2033.2033.2016,300
28 jun 202433.5433.5433.3133.3533.3511,500
27 jun 202433.3833.4333.2633.3533.353,000
26 jun 202433.3533.5533.3533.5433.549,600
25 jun 202433.5633.5633.4233.5133.517,000
24 jun 202433.8733.9633.6433.7133.714,400
21 jun 202433.5033.5433.4233.4433.445,400
20 jun 202433.6333.7333.4933.7033.7053,600
18 jun 202433.6333.6333.5133.5533.5514,700
17 jun 202433.3233.6733.3233.5033.503,000
14 jun 202433.2833.3633.2133.3633.367,200
13 jun 202433.7933.7933.4433.5433.5411,900
12 jun 202434.1434.1433.7933.8333.832,800
11 jun 202433.7633.7633.5233.7333.735,300
10 jun 202433.5033.8133.5033.8133.815,900
07 jun 202433.5433.7933.5433.6833.6814,700
06 jun 202433.9234.0433.8734.0434.045,600
05 jun 202433.9434.0233.7934.0234.029,800
04 jun 202433.9533.9533.5833.7233.7212,700
03 jun 202433.9634.0033.7233.9033.9011,000
31 may 202433.6333.7333.4033.7333.737,600
30 may 202433.6233.8133.6233.6933.697,900
29 may 202433.7333.7833.6333.6633.6610,400
28 may 202434.1134.2534.0334.1434.148,200
24 may 202434.1534.2534.1234.1934.1927,700
23 may 202434.7434.7434.0234.1134.118,900
22 may 202434.6534.7434.5234.5834.585,700
21 may 202434.8734.9234.7734.8334.833,300
20 may 202435.2335.2335.0235.0835.088,400
17 may 202435.1335.2935.1335.2635.263,300
16 may 202435.0635.5635.0435.2035.2020,300
15 may 202434.8734.9234.7034.9234.927,500
14 may 202434.5234.6734.4734.6734.678,200
13 may 202434.3634.5334.0234.2834.2814,400
10 may 202434.1634.2334.1234.1934.199,100
09 may 202433.8934.1533.8634.0534.0521,300
08 may 202433.7033.7633.6133.7533.758,600
07 may 202433.8334.0133.8333.9033.903,300
06 may 202433.9434.0133.8434.0134.014,500
03 may 202433.8233.8833.6033.8733.877,400
02 may 202433.2733.5133.1233.5133.518,500
01 may 202432.2832.7232.2832.4432.444,400
30 abr 202432.6532.6732.2832.3932.3913,500
29 abr 202432.8132.9832.8032.9032.9014,600
26 abr 202432.8432.8632.6232.8032.808,900
25 abr 202432.3032.6132.1632.6132.6113,800
24 abr 202432.8232.8232.4632.7632.767,700
23 abr 202432.3832.7032.3832.7032.703,400
22 abr 202431.9232.1931.7532.1232.127,600
19 abr 202431.5631.7631.5431.5831.5838,300
18 abr 202431.6231.9331.5931.6731.674,900
17 abr 202431.5831.6031.3931.4431.444,800
16 abr 202431.5431.5931.3931.4731.476,200
15 abr 202432.3132.3131.6831.7031.703,900
12 abr 202432.2432.2631.8731.9131.9111,300
11 abr 202432.7032.7232.4132.6932.691,600
10 abr 202432.5532.7132.5332.7132.7118,600
09 abr 202432.9332.9932.7932.9232.9211,500
08 abr 202432.8932.9132.8332.8532.8511,700
05 abr 202432.5932.9132.4132.8632.8610,500
04 abr 202433.0833.2232.5332.5532.557,400
03 abr 202432.6232.8032.6232.7232.7216,200
02 abr 202432.5332.6332.4732.6132.6126,500
01 abr 202432.6932.8331.8832.6132.6116,200
28 mar 202432.3632.5632.3632.4932.498,900
27 mar 202432.1232.3132.1132.3132.3115,300
26 mar 202432.1932.2732.0832.1032.106,400
25 mar 202432.0532.0731.9632.0232.029,000
22 mar 202432.0332.1032.0032.0232.029,100
21 mar 202432.4532.4532.2132.2832.2813,700
20 mar 202431.6832.1931.6832.1132.119,200
19 mar 202431.5931.7731.5531.7131.711,900
18 mar 202431.6631.7231.6631.6631.666,400
15 mar 202431.7731.7731.5531.5531.553,300
14 mar 202431.8931.8931.7531.7931.793,500
13 mar 202431.9732.2131.6832.1432.145,100
12 mar 202431.6531.9331.6531.8931.897,900
11 mar 202431.3331.5031.2631.4331.435,800
08 mar 202431.4331.4831.2131.2731.2780,400
07 mar 202431.1631.3031.1631.2631.266,000
06 mar 202431.0631.1330.9831.0631.068,000
05 mar 202430.7030.8330.5830.5830.5811,700
04 mar 202431.1031.1931.0231.0431.045,700
01 mar 202431.0531.2331.0331.2031.205,900
29 feb 202430.7930.8430.6430.8230.8239,300
28 feb 202430.6630.7030.5730.5830.586,900
27 feb 202430.9231.0730.8830.9330.9323,300
26 feb 202431.0331.0330.8330.8930.8923,400
23 feb 202430.5531.1930.5531.1931.1911,000
22 feb 202430.9531.0730.9531.0731.076,100
21 feb 202430.4930.6730.4930.6430.648,000
20 feb 202430.4230.4930.3230.3330.339,900
16 feb 202430.7430.8830.6230.7030.7045,400
15 feb 202430.5630.6530.4230.6330.633,100
14 feb 202430.0130.2130.0030.1930.194,700
13 feb 202429.8830.0329.5729.7929.799,300
12 feb 202430.1830.4930.1830.4530.456,900
09 feb 202429.8830.1629.8730.1130.118,000
08 feb 202429.8529.9629.8229.9229.925,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...