Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
61,924.46
+2,851.39(+4.83%)
CMC Crypto 200
1,339.73
+62.75(+4.91%)

Davis Select Worldwide ETF (DWLD)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

33.71

+0.20

(+0.59%)

As of 12:13PM EDT. Market open.

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	33.82	33.71	33.60	33.71	33.71	3,942
02 May 2024	33.27	33.51	33.12	33.51	33.51	8,500
01 May 2024	32.28	32.72	32.28	32.44	32.44	4,400
30 Apr 2024	32.65	32.67	32.28	32.39	32.39	13,500
29 Apr 2024	32.81	32.98	32.80	32.90	32.90	14,600
26 Apr 2024	32.84	32.86	32.62	32.80	32.80	8,900
25 Apr 2024	32.30	32.61	32.16	32.61	32.61	13,800
24 Apr 2024	32.82	32.82	32.46	32.76	32.76	7,700
23 Apr 2024	32.38	32.70	32.38	32.70	32.70	3,400
22 Apr 2024	31.92	32.19	31.75	32.12	32.12	7,600
19 Apr 2024	31.56	31.76	31.54	31.58	31.58	38,300
18 Apr 2024	31.62	31.93	31.59	31.67	31.67	4,900
17 Apr 2024	31.58	31.60	31.39	31.44	31.44	4,800
16 Apr 2024	31.54	31.59	31.39	31.47	31.47	6,200
15 Apr 2024	32.31	32.31	31.68	31.70	31.70	3,900
12 Apr 2024	32.24	32.26	31.87	31.91	31.91	11,300
11 Apr 2024	32.70	32.72	32.41	32.69	32.69	1,600
10 Apr 2024	32.55	32.71	32.53	32.71	32.71	18,600
09 Apr 2024	32.93	32.99	32.79	32.92	32.92	11,500
08 Apr 2024	32.89	32.91	32.83	32.85	32.85	11,700
05 Apr 2024	32.59	32.91	32.41	32.86	32.86	10,500
04 Apr 2024	33.08	33.22	32.53	32.55	32.55	7,400
03 Apr 2024	32.62	32.80	32.62	32.72	32.72	16,200
02 Apr 2024	32.53	32.63	32.47	32.61	32.61	26,500
01 Apr 2024	32.69	32.83	31.88	32.61	32.61	16,200
28 Mar 2024	32.36	32.56	32.36	32.49	32.49	8,900
27 Mar 2024	32.12	32.31	32.11	32.31	32.31	15,300
26 Mar 2024	32.19	32.27	32.08	32.10	32.10	6,400
25 Mar 2024	32.05	32.07	31.96	32.02	32.02	9,000
22 Mar 2024	32.03	32.10	32.00	32.02	32.02	9,100
21 Mar 2024	32.45	32.45	32.21	32.28	32.28	13,700
20 Mar 2024	31.68	32.19	31.68	32.11	32.11	9,200
19 Mar 2024	31.59	31.77	31.55	31.71	31.71	1,900
18 Mar 2024	31.66	31.72	31.66	31.66	31.66	6,400
15 Mar 2024	31.77	31.77	31.55	31.55	31.55	3,300
14 Mar 2024	31.89	31.89	31.75	31.79	31.79	3,500
13 Mar 2024	31.97	32.21	31.68	32.14	32.14	5,100
12 Mar 2024	31.65	31.93	31.65	31.89	31.89	7,900
11 Mar 2024	31.33	31.50	31.26	31.43	31.43	5,800
08 Mar 2024	31.43	31.48	31.21	31.27	31.27	80,400
07 Mar 2024	31.16	31.30	31.16	31.26	31.26	6,000
06 Mar 2024	31.06	31.13	30.98	31.06	31.06	8,000
05 Mar 2024	30.70	30.83	30.58	30.58	30.58	11,700
04 Mar 2024	31.10	31.19	31.02	31.04	31.04	5,700
01 Mar 2024	31.05	31.23	31.03	31.20	31.20	5,900
29 Feb 2024	30.79	30.84	30.64	30.82	30.82	39,300
28 Feb 2024	30.66	30.70	30.57	30.58	30.58	6,900
27 Feb 2024	30.92	31.07	30.88	30.93	30.93	23,300
26 Feb 2024	31.03	31.03	30.83	30.89	30.89	23,400
23 Feb 2024	30.55	31.19	30.55	31.19	31.19	11,000
22 Feb 2024	30.95	31.07	30.95	31.07	31.07	6,100
21 Feb 2024	30.49	30.67	30.49	30.64	30.64	8,000
20 Feb 2024	30.42	30.49	30.32	30.33	30.33	9,900
16 Feb 2024	30.74	30.88	30.62	30.70	30.70	45,400
15 Feb 2024	30.56	30.65	30.42	30.63	30.63	3,100
14 Feb 2024	30.01	30.21	30.00	30.19	30.19	4,700
13 Feb 2024	29.88	30.03	29.57	29.79	29.79	9,300
12 Feb 2024	30.18	30.49	30.18	30.45	30.45	6,900
09 Feb 2024	29.88	30.16	29.87	30.11	30.11	8,000
08 Feb 2024	29.85	29.96	29.82	29.92	29.92	5,100
07 Feb 2024	29.95	30.05	29.91	30.05	30.05	13,000
06 Feb 2024	29.86	29.97	29.86	29.93	29.93	5,100
05 Feb 2024	29.69	29.81	29.64	29.75	29.75	6,300
02 Feb 2024	29.71	29.94	29.56	29.92	29.92	13,200
01 Feb 2024	29.33	29.33	28.46	29.18	29.18	32,200
31 Jan 2024	29.25	29.40	29.06	29.06	29.06	15,200
30 Jan 2024	29.46	29.55	29.46	29.50	29.50	9,500
29 Jan 2024	29.66	29.71	29.50	29.68	29.68	12,300
26 Jan 2024	29.76	29.76	29.64	29.70	29.70	16,900
25 Jan 2024	29.55	29.56	29.45	29.52	29.52	8,600
24 Jan 2024	29.45	29.57	29.37	29.38	29.38	18,400
23 Jan 2024	28.99	29.05	28.91	29.01	29.01	17,100
22 Jan 2024	28.63	28.71	28.63	28.67	28.67	2,900
19 Jan 2024	28.41	28.77	28.41	28.75	28.75	12,900
18 Jan 2024	28.31	28.42	28.22	28.42	28.42	2,500
17 Jan 2024	28.11	28.21	28.05	28.20	28.20	6,200
16 Jan 2024	28.70	28.73	28.51	28.57	28.57	6,400
12 Jan 2024	29.22	29.36	29.08	29.12	29.12	9,000
11 Jan 2024	30.98	30.98	28.97	29.22	29.22	8,800
10 Jan 2024	29.17	29.19	29.05	29.13	29.13	9,800
09 Jan 2024	29.17	29.19	28.93	29.19	29.19	10,800
08 Jan 2024	29.22	29.52	29.22	29.52	29.52	3,000
05 Jan 2024	29.27	29.59	29.27	29.40	29.40	5,900
04 Jan 2024	29.19	29.36	29.19	29.21	29.21	11,800
03 Jan 2024	29.10	29.28	29.09	29.17	29.17	5,700
02 Jan 2024	29.36	29.43	29.19	29.30	29.30	23,000
29 Dec 2023	29.72	30.03	29.57	29.62	29.62	45,400
28 Dec 2023	29.59	29.72	29.59	29.66	29.66	21,300
27 Dec 2023	29.45	29.45	29.31	29.41	29.41	15,700
27 Dec 2023	0.363 Dividend
26 Dec 2023	29.51	29.82	29.51	29.67	29.30	13,500
22 Dec 2023	29.55	29.55	29.39	29.39	29.03	13,000
21 Dec 2023	29.59	29.74	29.51	29.74	29.38	27,700
20 Dec 2023	29.75	29.75	29.30	29.30	28.94	64,100
19 Dec 2023	29.43	29.85	29.43	29.75	29.39	49,300
18 Dec 2023	29.36	29.44	29.31	29.38	29.02	8,200
15 Dec 2023	29.48	29.59	29.40	29.43	29.07	7,700
14 Dec 2023	29.26	29.52	29.26	29.48	29.12	20,800
13 Dec 2023	28.67	29.16	28.56	29.16	28.80	20,400
12 Dec 2023	28.63	28.76	28.57	28.73	28.37	9,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD61,924.46+2,851.39(+4.83%)

CMC Crypto 2001,339.73+62.75(+4.91%)

Davis Select Worldwide ETF (DWLD)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
61,924.46
+2,851.39(+4.83%)

CMC Crypto 200
1,339.73
+62.75(+4.91%)