Davis Select Worldwide ETF

DWLD
🏛️ usa →
45.12
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 29.35 29.51 29.19 29.19 0.1M
2021-12-30 29.00 29.59 29.00 29.37 0.0M
2021-12-29 29.07 29.21 28.97 29.01 0.1M
2021-12-28 29.55 29.60 29.40 29.45 0.0M
2021-12-27 29.63 29.66 29.55 29.64 0.0M
2021-12-23 29.30 29.51 29.15 29.46 0.0M
2021-12-22 29.00 29.23 28.96 29.19 0.1M
2021-12-21 28.83 29.16 28.82 29.13 0.0M
2021-12-20 28.55 28.55 28.17 28.43 0.0M
2021-12-17 28.81 28.98 28.65 28.85 0.0M
2021-12-16 29.43 29.54 29.08 29.14 0.0M
2021-12-15 29.10 29.22 28.71 29.20 0.0M
2021-12-14 29.13 29.36 29.13 29.26 0.0M
2021-12-13 29.65 29.66 29.27 29.35 0.0M
2021-12-10 29.88 29.92 29.65 29.78 0.0M
2021-12-09 29.82 29.99 29.71 29.71 0.1M
2021-12-08 29.91 30.10 29.91 29.97 0.2M
2021-12-07 30.02 30.10 29.94 30.01 0.1M
2021-12-06 29.00 29.58 28.89 29.42 0.1M
2021-12-03 29.34 29.34 28.55 28.75 0.2M
2021-12-02 29.45 29.57 29.27 29.39 0.0M
2021-12-01 29.86 30.04 29.15 29.15 0.1M
2021-11-30 29.57 29.67 29.07 29.26 0.0M
2021-11-29 30.03 30.03 29.65 29.85 0.0M
2021-11-26 30.01 30.01 29.65 29.79 0.0M
2021-11-24 30.58 30.77 30.58 30.77 0.0M
2021-11-23 30.71 30.83 30.58 30.77 0.0M
2021-11-22 30.77 30.93 30.72 30.72 0.0M
2021-11-19 30.94 30.96 30.78 30.81 0.0M
2021-11-18 31.16 31.16 30.85 31.05 0.0M
2021-11-17 31.62 31.63 31.27 31.27 0.0M
2021-11-16 31.67 31.77 31.56 31.69 0.0M
2021-11-15 31.84 31.84 31.60 31.60 0.0M
2021-11-12 31.45 31.63 31.40 31.54 0.0M
2021-11-11 31.32 31.47 31.17 31.31 0.0M
2021-11-10 31.06 31.26 30.89 30.95 0.0M
2021-11-09 30.98 31.11 30.96 31.04 0.0M
2021-11-08 31.24 31.36 31.19 31.19 0.0M
2021-11-05 31.21 31.27 30.93 30.96 0.0M
2021-11-04 31.28 31.28 30.99 31.07 0.0M
2021-11-03 31.12 31.25 31.01 31.16 0.0M
2021-11-02 31.35 31.35 31.13 31.16 0.0M
2021-11-01 31.12 31.48 31.12 31.46 0.0M
2021-10-29 31.00 31.14 30.96 30.97 0.0M
2021-10-28 31.06 31.35 30.99 31.31 0.0M
2021-10-27 31.22 31.28 31.09 31.09 0.0M
2021-10-26 31.80 31.80 31.40 31.40 0.0M
2021-10-25 31.68 31.83 31.68 31.74 0.0M
2021-10-22 31.88 31.97 31.63 31.69 0.0M
2021-10-21 31.91 32.04 31.87 32.04 0.0M
2021-10-20 32.02 32.02 31.87 31.92 0.0M
2021-10-19 31.53 31.87 31.53 31.79 0.0M
2021-10-18 31.01 31.26 31.01 31.21 0.0M
2021-10-15 30.90 31.08 30.90 31.03 0.0M
2021-10-14 30.53 30.70 30.53 30.66 0.0M
2021-10-13 30.41 30.43 30.17 30.37 0.0M
2021-10-12 30.33 30.33 30.07 30.10 0.0M
2021-10-11 30.67 30.71 30.31 30.31 0.0M
2021-10-08 30.53 30.61 30.51 30.57 0.0M
2021-10-07 30.23 30.62 30.23 30.40 0.0M
2021-10-06 29.38 29.78 29.38 29.78 0.0M
2021-10-05 29.46 29.84 29.46 29.69 0.0M
2021-10-04 29.63 29.63 29.24 29.30 0.0M
2021-10-01 29.78 29.93 29.55 29.78 0.0M
2021-09-30 29.89 30.05 29.71 29.72 0.0M
2021-09-29 30.06 30.08 29.79 29.81 0.1M
2021-09-28 30.42 30.42 29.90 30.02 0.0M
2021-09-27 30.34 30.66 30.34 30.61 0.1M
2021-09-24 30.13 30.27 30.11 30.26 0.0M
2021-09-23 30.16 30.39 30.16 30.29 0.0M
2021-09-22 29.85 30.11 29.85 29.92 0.0M
2021-09-21 29.74 29.87 29.60 29.65 0.1M
2021-09-20 29.57 29.70 29.18 29.48 0.1M
2021-09-17 30.61 30.61 30.30 30.39 0.1M
2021-09-16 30.46 30.64 30.39 30.53 0.0M
2021-09-15 30.47 30.61 30.29 30.56 0.0M
2021-09-14 30.95 30.95 30.58 30.60 0.0M
2021-09-13 30.92 31.05 30.80 30.97 0.0M
2021-09-10 31.26 31.26 30.85 30.85 0.0M
2021-09-09 30.88 31.16 30.88 30.96 0.0M
2021-09-08 31.27 31.29 31.02 31.12 0.0M
2021-09-07 31.41 31.65 31.41 31.55 0.0M
2021-09-03 31.20 31.26 31.11 31.21 0.0M
2021-09-02 31.43 31.45 31.26 31.29 0.0M
2021-09-01 31.35 31.46 31.29 31.36 0.0M
2021-08-31 31.21 31.30 31.03 31.08 0.0M
2021-08-30 31.05 31.11 30.86 31.05 0.0M
2021-08-27 30.98 31.22 30.98 31.22 0.0M
2021-08-26 31.01 31.06 30.83 30.83 0.0M
2021-08-25 30.95 31.08 30.82 31.06 0.0M
2021-08-24 30.60 31.00 30.60 30.90 0.0M
2021-08-23 30.00 30.23 29.87 30.20 0.0M
2021-08-20 29.84 29.99 29.75 29.83 0.0M
2021-08-19 29.86 30.01 29.74 29.76 0.0M
2021-08-18 30.58 30.79 30.42 30.42 0.0M
2021-08-17 30.60 30.65 30.27 30.40 0.0M
2021-08-16 31.05 31.05 30.83 30.98 0.0M
2021-08-13 31.38 31.44 31.33 31.40 0.0M
2021-08-12 31.65 31.65 31.43 31.54 0.0M
2021-08-11 31.95 31.95 31.65 31.86 0.0M
2021-08-10 31.89 31.99 31.75 31.82 0.0M
2021-08-09 31.53 31.78 31.38 31.63 0.0M
2021-08-06 31.46 31.46 31.25 31.35 0.0M
2021-08-05 31.29 31.39 31.25 31.29 0.0M
2021-08-04 31.31 31.51 31.17 31.30 0.0M
2021-08-03 31.26 31.27 31.00 31.25 0.1M
2021-08-02 31.09 31.36 31.09 31.13 0.0M
2021-07-30 30.94 31.18 30.90 30.96 0.0M
2021-07-29 31.35 31.39 31.15 31.24 0.0M
2021-07-28 30.80 31.12 30.80 30.97 0.0M
2021-07-27 30.37 30.41 29.95 30.36 0.0M
2021-07-26 30.99 31.32 30.79 30.88 0.1M
2021-07-23 31.62 31.77 31.41 31.52 0.1M
2021-07-22 33.03 33.07 32.82 33.02 0.0M
2021-07-21 32.48 33.05 32.48 33.05 0.0M
2021-07-20 32.09 32.60 31.93 32.52 0.0M
2021-07-19 31.98 32.02 31.66 31.92 0.0M
2021-07-16 33.17 33.17 32.65 32.69 0.0M
2021-07-15 33.42 33.46 33.05 33.20 0.0M
2021-07-14 33.48 33.48 33.12 33.24 0.0M
2021-07-13 33.26 33.60 33.22 33.22 0.1M
2021-07-12 33.00 33.23 33.00 33.23 0.0M
2021-07-09 32.70 33.23 32.70 33.11 0.0M
2021-07-08 32.29 32.50 32.10 32.32 0.0M
2021-07-07 33.43 33.48 33.01 33.05 0.0M
2021-07-06 33.91 33.91 33.32 33.36 0.0M
2021-07-02 34.06 34.27 33.89 34.00 0.0M
2021-07-01 34.17 34.19 34.03 34.18 0.0M
2021-06-30 34.14 34.18 34.07 34.17 0.0M
2021-06-29 34.27 34.34 34.08 34.28 0.0M
2021-06-28 34.38 34.38 34.12 34.31 0.0M
2021-06-25 34.29 34.44 34.26 34.38 0.0M
2021-06-24 33.86 34.15 33.86 34.04 0.0M
2021-06-23 33.55 33.74 33.50 33.60 0.0M
2021-06-22 33.18 33.41 33.11 33.37 0.0M
2021-06-21 32.92 33.35 32.92 33.32 0.0M
2021-06-18 33.13 33.13 32.84 32.90 0.0M
2021-06-17 33.65 33.65 33.27 33.38 0.0M
2021-06-16 34.00 34.03 33.56 33.69 0.0M
2021-06-15 34.29 34.37 34.18 34.18 0.0M
2021-06-14 34.42 34.48 34.31 34.41 0.0M
2021-06-11 34.37 34.37 34.16 34.22 0.0M
2021-06-10 34.33 34.47 34.28 34.28 0.0M
2021-06-09 34.14 34.30 34.06 34.06 0.0M
2021-06-08 34.24 34.28 34.02 34.21 0.1M
2021-06-07 34.38 34.38 34.14 34.37 0.0M
2021-06-04 34.39 34.55 34.36 34.52 0.0M
2021-06-03 34.60 34.60 34.10 34.42 0.1M
2021-06-02 35.22 35.22 34.89 34.96 0.0M
2021-06-01 35.17 35.29 35.03 35.18 0.0M
2021-05-28 34.69 34.73 34.54 34.62 0.0M
2021-05-27 34.63 34.64 34.49 34.61 0.1M
2021-05-26 34.55 34.63 34.44 34.50 0.0M
2021-05-25 34.66 34.76 34.54 34.59 0.0M
2021-05-24 34.52 34.52 34.20 34.20 0.0M
2021-05-21 34.68 34.81 34.40 34.50 0.1M
2021-05-20 34.43 34.74 34.40 34.70 0.0M
2021-05-19 33.84 34.23 33.80 34.20 0.0M
2021-05-18 34.39 34.72 34.37 34.37 0.0M
2021-05-17 34.12 34.45 34.12 34.45 0.1M
2021-05-14 33.95 34.40 33.89 34.33 0.0M
2021-05-13 33.90 34.00 33.21 33.53 0.0M
2021-05-12 34.37 34.47 33.77 33.81 0.0M
2021-05-11 34.11 34.68 34.11 34.55 0.0M
2021-05-10 35.52 35.52 34.89 34.89 0.0M
2021-05-07 35.50 35.72 35.46 35.63 0.1M
2021-05-06 35.16 35.38 35.00 35.32 0.0M
2021-05-05 35.23 35.42 33.82 35.07 0.0M
2021-05-04 35.29 35.29 34.76 35.06 0.0M
2021-05-03 35.58 35.58 35.40 35.41 0.0M
2021-04-30 35.71 35.77 35.41 35.41 0.0M
2021-04-29 36.31 36.31 35.70 35.95 0.2M
2021-04-28 35.79 36.00 35.65 35.87 0.0M
2021-04-27 35.55 35.65 35.44 35.62 0.0M
2021-04-26 35.28 35.53 35.28 35.49 0.0M
2021-04-23 34.99 35.32 34.95 35.27 0.0M
2021-04-22 35.15 35.15 34.67 34.79 0.0M
2021-04-21 34.46 35.00 34.46 34.99 0.0M
2021-04-20 35.00 35.12 34.40 34.66 0.0M
2021-04-19 35.06 35.17 34.90 35.08 0.0M
2021-04-16 35.26 35.32 35.11 35.29 0.0M
2021-04-15 35.00 35.08 34.81 35.03 0.0M
2021-04-14 34.92 35.11 34.80 34.85 0.0M
2021-04-13 34.77 34.86 34.70 34.79 0.0M
2021-04-12 34.83 34.88 34.67 34.81 0.0M
2021-04-09 34.75 34.90 34.73 34.90 0.0M
2021-04-08 34.91 34.95 34.65 34.77 0.0M
2021-04-07 34.65 34.77 34.58 34.64 0.0M
2021-04-06 34.75 34.96 34.70 34.73 0.0M
2021-04-05 34.64 34.85 34.60 34.76 0.0M
2021-04-01 34.08 34.45 34.08 34.39 0.0M
2021-03-31 33.77 33.95 33.73 33.77 0.0M
2021-03-30 33.44 33.69 33.40 33.64 0.0M
2021-03-29 33.50 33.52 33.13 33.48 0.0M
2021-03-26 33.40 33.72 33.05 33.72 0.0M
2021-03-25 33.07 33.35 32.82 33.30 0.1M
2021-03-24 33.69 33.84 33.15 33.15 0.0M
2021-03-23 34.12 34.12 33.50 33.60 0.0M
2021-03-22 34.23 34.47 34.07 34.30 0.0M
2021-03-19 34.22 34.48 33.93 34.41 0.0M
2021-03-18 34.51 34.72 34.18 34.22 0.0M
2021-03-17 34.15 34.65 34.06 34.60 0.0M
2021-03-16 34.45 34.53 34.26 34.34 0.0M
2021-03-15 34.39 34.42 34.07 34.42 0.0M
2021-03-12 34.30 34.53 34.30 34.53 0.0M
2021-03-11 34.42 34.81 34.42 34.76 0.0M
2021-03-10 34.38 34.38 33.96 34.08 0.1M
2021-03-09 33.89 34.45 33.85 34.24 0.0M
2021-03-08 33.78 34.08 33.36 33.45 0.1M
2021-03-05 33.88 34.04 32.90 34.01 0.1M
2021-03-04 33.99 34.10 33.10 33.45 0.0M
2021-03-03 34.38 34.63 34.05 34.06 0.0M
2021-03-02 34.39 34.55 34.19 34.24 0.0M
2021-03-01 34.13 34.66 34.13 34.61 0.0M
2021-02-26 33.69 33.85 33.24 33.50 0.0M
2021-02-25 34.61 34.72 33.57 33.64 0.0M
2021-02-24 34.20 34.71 34.11 34.71 0.0M
2021-02-23 34.15 34.56 33.73 34.51 0.0M
2021-02-22 34.53 34.67 34.28 34.28 0.0M
2021-02-19 35.13 35.29 34.94 35.09 0.0M
2021-02-18 34.84 34.92 34.55 34.82 0.0M
2021-02-17 35.12 35.22 34.96 35.21 0.0M
2021-02-16 35.00 35.28 35.00 35.13 0.0M
2021-02-12 34.49 34.86 34.49 34.84 0.0M
2021-02-11 34.51 34.70 34.40 34.65 0.0M
2021-02-10 34.37 34.49 33.97 34.22 0.0M
2021-02-09 33.76 34.08 33.76 34.03 0.0M
2021-02-08 33.71 33.96 33.68 33.90 0.0M
2021-02-05 33.49 33.74 33.49 33.66 0.0M
2021-02-04 33.17 33.42 33.17 33.36 0.0M
2021-02-03 32.95 33.15 32.90 32.95 0.0M
2021-02-02 32.49 32.75 32.49 32.70 0.0M
2021-02-01 31.92 32.22 31.84 32.18 0.0M
2021-01-29 31.78 31.88 31.31 31.45 0.0M
2021-01-28 31.79 32.24 31.79 32.02 0.0M
2021-01-27 32.07 32.15 31.56 31.63 0.1M
2021-01-26 32.86 32.86 32.50 32.58 0.0M
2021-01-25 32.95 32.95 32.54 32.87 0.0M
2021-01-22 32.72 32.89 32.65 32.77 0.0M
2021-01-21 33.00 33.16 32.90 33.12 0.0M
2021-01-20 33.03 33.08 32.89 33.06 0.0M
2021-01-19 32.51 32.67 32.40 32.66 0.0M
2021-01-15 32.25 32.25 31.86 32.00 0.0M
2021-01-14 32.40 32.59 32.33 32.42 0.0M
2021-01-13 31.93 32.16 31.80 32.00 0.1M
2021-01-12 31.88 31.97 31.80 31.91 0.0M
2021-01-11 31.62 31.78 31.62 31.69 0.0M
2021-01-08 31.87 32.15 31.68 32.15 0.0M
2021-01-07 31.37 31.61 31.37 31.59 0.0M
2021-01-06 31.05 31.53 31.05 31.19 0.0M
2021-01-05 30.55 31.14 30.55 31.10 0.1M
2021-01-04 31.00 31.04 30.31 30.48 0.1M