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
2022-12-30 24.82 25.12 24.73 24.86 0.0M
2022-12-29 24.83 25.12 24.68 25.11 0.0M
2022-12-28 24.95 25.02 24.53 24.59 0.0M
2022-12-27 25.09 25.40 22.58 25.27 0.1M
2022-12-23 24.88 25.03 24.79 24.95 0.1M
2022-12-22 25.00 25.00 24.56 24.80 0.0M
2022-12-21 24.91 25.21 24.08 25.20 0.1M
2022-12-20 24.82 24.92 24.66 24.72 0.0M
2022-12-19 24.99 25.01 24.69 24.76 0.1M
2022-12-16 25.11 25.11 24.80 24.94 0.0M
2022-12-15 25.42 25.42 24.87 24.95 0.0M
2022-12-14 25.64 25.86 25.35 25.57 0.0M
2022-12-13 26.24 26.25 25.61 25.75 0.0M
2022-12-12 25.16 25.34 24.97 25.31 0.0M
2022-12-09 25.31 25.52 25.16 25.26 0.0M
2022-12-08 25.28 25.43 25.24 25.29 0.0M
2022-12-07 24.91 25.09 24.91 24.93 0.0M
2022-12-06 25.39 25.51 25.10 25.20 0.0M
2022-12-05 25.81 25.81 25.32 25.45 0.0M
2022-12-02 25.92 25.92 25.25 25.66 0.0M
2022-12-01 25.63 25.73 25.47 25.60 0.0M
2022-11-30 25.16 25.59 24.96 25.59 0.0M
2022-11-29 24.62 24.82 24.62 24.82 0.0M
2022-11-28 24.31 24.51 24.21 24.23 0.0M
2022-11-25 24.52 25.90 22.85 24.55 0.0M
2022-11-23 24.41 24.63 24.39 24.63 0.0M
2022-11-22 24.30 24.42 24.23 24.38 0.0M
2022-11-21 24.24 24.30 23.94 24.28 0.0M
2022-11-18 24.76 24.76 24.44 24.65 0.0M
2022-11-17 24.14 24.76 24.14 24.74 0.0M
2022-11-16 24.84 24.84 24.53 24.54 0.0M
2022-11-15 24.98 25.43 24.90 24.95 0.0M
2022-11-14 24.60 24.91 24.27 24.64 0.0M
2022-11-11 24.31 24.82 24.31 24.70 0.0M
2022-11-10 23.60 24.01 23.59 24.01 0.0M
2022-11-09 22.95 22.99 22.64 22.65 0.0M
2022-11-08 23.10 23.38 22.97 23.26 0.0M
2022-11-07 22.87 23.11 22.85 23.09 0.0M
2022-11-04 22.33 22.64 22.33 22.64 0.0M
2022-11-03 21.71 21.98 21.65 21.78 0.0M
2022-11-02 22.34 22.53 21.86 21.97 0.0M
2022-11-01 22.56 22.62 22.20 22.39 0.0M
2022-10-31 22.05 22.13 21.95 22.06 0.0M
2022-10-28 21.81 22.14 21.76 22.14 0.0M
2022-10-27 22.13 22.35 21.96 21.99 0.0M
2022-10-26 22.01 22.53 22.01 22.32 0.0M
2022-10-25 21.72 22.11 21.70 22.07 0.0M
2022-10-24 21.70 21.91 21.31 21.61 0.0M
2022-10-21 21.90 22.35 21.80 22.31 0.0M
2022-10-20 22.18 22.43 21.94 22.04 0.0M
2022-10-19 22.16 22.31 21.77 22.01 0.0M
2022-10-18 22.78 22.83 22.32 22.49 0.0M
2022-10-17 22.41 22.47 21.81 22.37 0.0M
2022-10-14 22.48 22.48 21.42 21.79 0.0M
2022-10-13 21.25 22.22 21.20 22.21 0.0M
2022-10-12 21.77 21.91 21.77 21.83 0.0M
2022-10-11 21.92 22.12 21.60 21.82 0.0M
2022-10-10 22.33 22.34 21.99 22.11 0.0M
2022-10-07 22.71 22.76 22.39 22.41 0.0M
2022-10-06 23.03 23.24 22.93 22.98 0.0M
2022-10-05 23.10 23.21 22.83 23.08 0.0M
2022-10-04 22.80 23.26 22.80 23.20 0.1M
2022-10-03 22.02 22.42 21.89 22.31 0.0M
2022-09-30 22.04 22.36 21.91 21.91 0.7M
2022-09-29 22.15 22.19 21.86 22.07 0.0M
2022-09-28 22.05 22.62 21.90 22.56 0.0M
2022-09-27 22.48 22.59 22.02 22.19 0.0M
2022-09-26 22.50 22.56 22.20 22.23 0.1M
2022-09-23 22.59 22.59 22.22 22.37 0.2M
2022-09-22 23.26 23.26 22.95 23.01 0.0M
2022-09-21 23.60 23.77 23.22 23.23 0.0M
2022-09-20 23.83 23.86 23.58 23.70 0.1M
2022-09-19 23.52 23.96 23.52 23.96 0.0M
2022-09-16 23.69 23.87 23.64 23.77 0.1M
2022-09-15 24.02 24.30 24.02 24.10 0.0M
2022-09-14 24.14 24.21 23.96 24.12 0.0M
2022-09-13 24.55 24.62 24.09 24.09 0.0M
2022-09-12 25.06 25.26 25.06 25.21 0.1M
2022-09-09 24.66 24.94 24.66 24.94 0.0M
2022-09-08 23.96 24.34 23.96 24.28 0.0M
2022-09-07 23.74 24.18 23.74 24.17 0.0M
2022-09-06 24.17 24.17 23.14 23.83 0.0M
2022-09-02 24.46 24.61 23.99 24.11 0.0M
2022-09-01 24.18 24.22 23.88 24.18 0.0M
2022-08-31 24.58 24.61 24.39 24.39 0.0M
2022-08-30 24.78 24.78 24.26 24.34 0.0M
2022-08-29 24.73 24.90 24.65 24.71 0.0M
2022-08-26 25.68 25.68 24.81 24.83 0.0M
2022-08-25 25.10 25.51 25.08 25.46 0.0M
2022-08-24 24.64 24.93 24.64 24.83 0.0M
2022-08-23 24.54 24.75 24.50 24.68 0.0M
2022-08-22 24.74 24.74 24.49 24.54 0.0M
2022-08-19 25.09 25.09 24.87 24.95 0.0M
2022-08-18 25.28 25.36 25.17 25.27 0.0M
2022-08-17 25.34 25.52 25.24 25.40 0.0M
2022-08-16 25.46 25.72 25.46 25.69 0.1M
2022-08-15 25.55 25.63 25.46 25.63 0.0M
2022-08-12 25.55 25.82 24.33 25.77 0.0M
2022-08-11 25.44 25.80 25.39 25.46 0.0M
2022-08-10 25.06 25.31 25.06 25.25 0.0M
2022-08-09 24.80 24.80 24.68 24.76 0.0M
2022-08-08 25.05 25.19 24.86 24.93 0.1M
2022-08-05 24.89 25.06 24.87 24.98 0.0M
2022-08-04 25.18 25.24 25.05 25.13 0.0M
2022-08-03 24.65 24.96 24.65 24.92 0.0M
2022-08-02 24.48 24.78 24.47 24.56 0.1M
2022-08-01 24.64 24.76 24.61 24.66 0.0M
2022-07-29 24.59 24.83 24.59 24.83 0.0M
2022-07-28 24.85 24.93 24.45 24.93 0.1M
2022-07-27 24.61 24.97 24.55 24.89 0.0M
2022-07-26 24.54 24.54 24.35 24.38 0.0M
2022-07-25 24.67 24.73 24.52 24.65 0.0M
2022-07-22 24.89 24.89 24.33 24.45 0.0M
2022-07-21 24.84 24.94 24.70 24.94 0.0M
2022-07-20 24.70 24.87 24.63 24.82 0.0M
2022-07-19 24.42 24.74 24.42 24.73 0.0M
2022-07-18 24.31 24.45 24.04 24.10 0.0M
2022-07-15 23.55 23.81 23.55 23.79 0.0M
2022-07-14 23.50 23.50 23.22 23.46 0.0M
2022-07-13 23.58 23.98 23.57 23.87 0.0M
2022-07-12 23.99 24.23 23.91 23.92 0.0M
2022-07-11 24.02 24.08 23.94 23.95 0.0M
2022-07-08 24.55 24.76 24.49 24.59 0.0M
2022-07-07 24.48 24.84 24.48 24.78 0.0M
2022-07-06 24.03 24.21 23.88 24.10 0.0M
2022-07-05 23.90 24.34 23.77 24.34 0.0M
2022-07-01 24.04 24.44 24.03 24.38 0.0M
2022-06-30 24.12 24.34 23.85 24.15 0.1M
2022-06-29 24.53 24.55 24.33 24.49 0.0M
2022-06-28 25.15 25.15 24.57 24.57 0.0M
2022-06-27 25.08 25.08 24.86 24.92 0.0M
2022-06-24 24.21 24.68 24.21 24.68 0.0M
2022-06-23 23.81 23.91 23.58 23.84 0.0M
2022-06-22 23.61 23.95 23.61 23.71 0.1M
2022-06-21 24.07 24.23 23.99 24.10 0.0M
2022-06-17 23.85 23.85 23.47 23.70 0.0M
2022-06-16 23.56 23.56 23.25 23.41 0.0M
2022-06-15 24.00 24.44 23.87 24.22 0.0M
2022-06-14 23.72 23.84 23.45 23.60 0.1M
2022-06-13 23.83 23.93 23.43 23.47 0.0M
2022-06-10 24.97 24.98 24.51 24.58 0.0M
2022-06-09 25.86 25.86 25.25 25.31 0.0M
2022-06-08 26.02 26.19 25.96 26.13 0.0M
2022-06-07 25.58 26.02 25.58 25.99 0.0M
2022-06-06 25.92 26.03 25.71 25.77 0.0M
2022-06-03 25.61 25.62 25.34 25.35 0.0M
2022-06-02 25.42 25.90 25.32 25.90 0.0M
2022-06-01 25.71 25.71 25.16 25.36 0.0M
2022-05-31 25.65 25.76 25.51 25.57 0.0M
2022-05-27 25.20 25.42 25.11 25.42 0.0M
2022-05-26 24.69 25.05 24.68 24.99 0.0M
2022-05-25 24.01 24.41 24.01 24.32 0.0M
2022-05-24 24.24 24.24 23.83 24.04 0.0M
2022-05-23 24.43 24.70 24.38 24.67 0.0M
2022-05-20 24.53 24.60 23.85 24.31 0.0M
2022-05-19 24.03 24.51 24.03 24.29 0.1M
2022-05-18 24.72 24.72 24.09 24.14 0.0M
2022-05-17 24.97 25.01 24.67 24.94 0.0M
2022-05-16 24.20 24.40 24.10 24.23 0.2M
2022-05-13 23.85 24.29 23.85 24.25 0.6M
2022-05-12 23.37 23.65 23.16 23.52 0.3M
2022-05-11 23.99 24.27 23.56 23.58 0.1M
2022-05-10 24.10 24.10 23.59 23.81 0.1M
2022-05-09 24.31 24.31 23.69 23.78 0.0M
2022-05-06 24.70 24.80 24.37 24.64 0.1M
2022-05-05 25.55 25.55 24.68 24.89 0.0M
2022-05-04 25.38 26.05 25.19 26.00 0.0M
2022-05-03 25.48 25.59 25.35 25.44 0.0M
2022-05-02 24.88 25.23 24.75 25.19 0.2M
2022-04-29 25.62 25.74 25.04 25.05 0.0M
2022-04-28 25.17 25.45 24.90 25.39 0.0M
2022-04-27 24.72 25.07 24.66 24.86 0.1M
2022-04-26 25.25 25.25 24.68 24.68 0.0M
2022-04-25 25.04 25.36 24.98 25.35 0.0M
2022-04-22 25.94 25.98 25.33 25.35 0.0M
2022-04-21 26.57 26.57 25.79 25.80 0.0M
2022-04-20 26.66 26.67 26.33 26.43 0.0M
2022-04-19 26.17 26.62 26.17 26.56 0.0M
2022-04-18 26.31 26.57 26.23 26.41 0.0M
2022-04-14 26.72 26.72 26.42 26.48 0.0M
2022-04-13 26.45 26.82 26.45 26.80 0.1M
2022-04-12 26.93 26.95 26.47 26.54 0.0M
2022-04-11 26.93 27.10 26.75 26.75 0.0M
2022-04-08 27.02 27.28 27.02 27.10 0.0M
2022-04-07 27.04 27.16 26.78 27.02 0.0M
2022-04-06 27.24 27.24 26.85 27.09 0.1M
2022-04-05 27.94 27.97 27.59 27.60 0.0M
2022-04-04 27.98 28.20 27.93 28.15 0.0M
2022-04-01 27.86 27.89 27.53 27.64 0.0M
2022-03-31 27.91 27.91 27.30 27.30 0.0M
2022-03-30 28.32 28.37 28.06 28.08 0.0M
2022-03-29 28.45 28.45 28.14 28.30 0.0M
2022-03-28 27.78 27.85 27.52 27.81 0.0M
2022-03-25 27.62 27.75 27.57 27.73 0.0M
2022-03-24 27.71 27.85 27.47 27.85 0.0M
2022-03-23 27.67 28.08 27.59 27.68 0.0M
2022-03-22 27.77 28.23 27.77 28.01 0.0M
2022-03-21 27.40 27.52 27.14 27.32 0.0M
2022-03-18 26.98 27.77 26.98 27.68 0.0M
2022-03-17 26.77 27.16 26.63 27.11 0.1M
2022-03-16 26.19 27.13 26.01 27.05 0.1M
2022-03-15 24.55 25.04 24.55 24.95 0.1M
2022-03-14 25.03 25.18 24.60 24.61 0.0M
2022-03-11 25.74 25.80 25.10 25.13 0.0M
2022-03-10 25.55 25.73 25.30 25.58 0.0M
2022-03-09 25.96 26.33 25.90 26.17 0.1M
2022-03-08 25.37 25.74 25.03 25.19 0.1M
2022-03-07 25.95 25.98 25.09 25.12 0.1M
2022-03-04 26.46 26.55 25.98 26.14 0.1M
2022-03-03 27.60 27.60 26.93 27.08 0.0M
2022-03-02 27.37 27.60 27.22 27.59 0.0M
2022-03-01 27.86 27.86 27.23 27.32 0.0M
2022-02-28 27.83 27.98 27.60 27.84 0.0M
2022-02-25 28.10 28.44 27.91 28.38 0.1M
2022-02-24 26.81 27.93 26.61 27.84 0.1M
2022-02-23 28.60 28.61 27.91 27.92 0.0M
2022-02-22 28.52 28.68 28.11 28.26 0.1M
2022-02-18 29.28 29.31 28.92 28.99 0.0M
2022-02-17 29.91 29.96 29.52 29.56 0.0M
2022-02-16 29.97 30.21 29.94 30.12 0.0M
2022-02-15 29.91 30.14 29.87 30.10 0.1M
2022-02-14 29.76 29.86 29.45 29.67 0.0M
2022-02-11 30.43 30.54 29.81 29.82 0.0M
2022-02-10 30.19 30.76 30.19 30.29 0.1M
2022-02-09 30.43 30.65 30.36 30.63 0.1M
2022-02-08 29.67 30.14 29.67 30.05 0.0M
2022-02-07 29.56 29.70 29.50 29.56 0.0M
2022-02-04 29.23 29.75 29.21 29.56 0.1M
2022-02-03 29.47 29.51 29.10 29.17 0.0M
2022-02-02 30.16 30.16 29.71 29.96 0.0M
2022-02-01 29.82 30.02 29.59 30.00 0.1M
2022-01-31 29.02 29.65 29.01 29.64 0.0M
2022-01-28 28.48 28.78 28.13 28.78 0.0M
2022-01-27 28.86 29.08 28.48 28.54 0.1M
2022-01-26 29.47 29.49 28.75 28.97 0.1M
2022-01-25 29.00 29.34 28.69 29.07 0.1M
2022-01-24 29.35 29.47 28.43 29.42 0.1M
2022-01-21 30.27 30.34 29.66 29.79 0.1M
2022-01-20 30.87 31.12 30.40 30.43 0.1M
2022-01-19 30.54 30.55 30.16 30.16 0.1M
2022-01-18 30.57 30.60 30.38 30.38 0.1M
2022-01-14 30.67 31.01 30.67 31.01 0.0M
2022-01-13 31.12 31.16 30.67 30.71 0.0M
2022-01-12 31.09 31.16 30.86 31.06 0.1M
2022-01-11 30.10 30.70 30.10 30.66 0.4M
2022-01-10 29.96 30.04 29.57 29.98 0.1M
2022-01-07 29.87 30.11 29.83 29.99 0.1M
2022-01-06 29.54 29.80 29.42 29.62 0.1M
2022-01-05 29.61 29.85 29.29 29.29 0.1M
2022-01-04 29.76 29.81 29.56 29.73 0.1M
2022-01-03 29.33 29.66 29.29 29.61 0.0M