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
2024-12-31 37.07 37.07 36.19 36.31 0.0M
2024-12-30 37.22 37.22 36.11 36.31 0.0M
2024-12-27 36.59 36.68 36.45 36.66 0.0M
2024-12-26 37.20 37.48 37.20 37.41 0.0M
2024-12-24 37.31 37.58 37.30 37.58 0.0M
2024-12-23 37.03 37.54 36.87 37.54 0.0M
2024-12-20 36.55 37.30 36.55 37.08 0.0M
2024-12-19 37.02 37.02 36.72 36.72 0.0M
2024-12-18 37.71 37.80 36.71 36.77 0.0M
2024-12-17 37.82 37.90 37.68 37.74 0.0M
2024-12-16 38.20 38.20 37.96 37.96 0.0M
2024-12-13 38.69 38.71 38.23 38.39 0.0M
2024-12-12 38.88 38.93 38.70 38.70 0.0M
2024-12-11 38.85 38.98 38.74 38.96 0.1M
2024-12-10 39.60 39.60 38.90 38.90 0.0M
2024-12-09 39.81 39.81 39.52 39.52 0.0M
2024-12-06 38.85 38.89 38.67 38.72 0.0M
2024-12-05 38.63 38.68 38.51 38.54 0.0M
2024-12-04 38.75 38.75 38.39 38.52 0.0M
2024-12-03 38.62 38.78 38.27 38.68 0.0M
2024-12-02 38.69 38.73 38.51 38.73 0.0M
2024-11-29 38.65 38.89 38.65 38.79 0.0M
2024-11-27 38.70 38.88 38.62 38.65 0.0M
2024-11-26 38.22 38.37 38.22 38.37 0.0M
2024-11-25 38.56 38.62 38.47 38.58 0.0M
2024-11-22 37.98 38.21 37.98 38.21 0.0M
2024-11-21 38.19 38.48 38.19 38.39 0.0M
2024-11-20 38.01 38.14 37.84 38.14 0.0M
2024-11-19 37.67 37.93 37.66 37.86 0.0M
2024-11-18 37.74 37.93 37.74 37.93 0.0M
2024-11-15 37.78 37.78 37.27 37.68 0.0M
2024-11-14 37.91 37.94 37.68 37.69 0.0M
2024-11-13 38.14 38.14 37.92 37.95 0.0M
2024-11-12 38.29 38.37 37.87 38.00 0.0M
2024-11-11 38.73 38.79 38.65 38.68 0.0M
2024-11-08 38.97 38.97 38.58 38.70 0.0M
2024-11-07 39.55 39.85 39.55 39.73 0.0M
2024-11-06 38.75 38.98 38.75 38.91 0.0M
2024-11-05 38.25 38.53 38.20 38.53 0.0M
2024-11-04 38.12 38.29 38.01 38.10 0.0M
2024-11-01 38.17 38.23 38.01 38.02 0.0M
2024-10-31 38.50 38.50 37.82 37.88 0.0M
2024-10-30 38.37 38.68 38.37 38.60 0.0M
2024-10-29 38.62 38.71 38.46 38.55 0.0M
2024-10-28 38.30 38.59 38.30 38.58 0.0M
2024-10-25 38.49 38.49 37.90 37.90 0.0M
2024-10-24 37.82 38.73 37.73 37.90 0.0M
2024-10-23 38.20 38.20 37.80 37.88 0.0M
2024-10-22 37.84 38.15 37.84 38.04 0.0M
2024-10-21 38.09 38.09 37.76 37.82 0.0M
2024-10-18 38.45 38.53 38.27 38.46 0.0M
2024-10-17 37.69 37.78 37.65 37.69 0.0M
2024-10-16 37.84 38.00 37.79 37.97 0.0M
2024-10-15 38.07 38.09 37.49 37.56 0.0M
2024-10-14 38.53 38.83 38.43 38.56 0.0M
2024-10-11 38.79 38.95 38.79 38.86 0.0M
2024-10-10 38.36 38.51 38.19 38.45 0.0M
2024-10-09 37.86 38.66 37.75 38.34 0.0M
2024-10-08 39.37 39.37 37.87 38.07 0.0M
2024-10-07 39.75 39.83 39.36 39.71 0.0M
2024-10-04 39.35 39.84 39.35 39.63 0.0M
2024-10-03 38.55 38.95 38.55 38.82 0.0M
2024-10-02 38.85 39.08 38.71 39.08 0.0M
2024-10-01 38.02 38.63 38.02 38.63 0.0M
2024-09-30 38.32 38.32 37.83 37.90 0.0M
2024-09-27 38.03 38.17 38.03 38.08 0.0M
2024-09-26 37.37 37.56 37.16 37.56 0.0M
2024-09-25 36.17 36.17 36.00 36.01 0.0M
2024-09-24 36.04 36.95 36.02 36.95 0.0M
2024-09-23 35.35 35.57 35.35 35.43 0.0M
2024-09-20 35.22 35.23 35.09 35.17 0.0M
2024-09-19 35.32 35.79 34.92 35.43 0.0M
2024-09-18 34.58 34.73 34.50 34.59 0.0M
2024-09-17 34.61 34.76 34.45 34.53 0.0M
2024-09-16 34.18 34.26 34.05 34.26 0.0M
2024-09-13 34.07 34.14 33.97 34.05 0.0M
2024-09-12 33.75 33.93 33.69 33.89 0.0M
2024-09-11 33.43 33.63 33.06 33.63 0.0M
2024-09-10 33.63 33.63 33.19 33.46 0.0M
2024-09-09 33.74 33.84 33.70 33.74 0.0M
2024-09-06 34.14 34.28 33.56 33.57 0.0M
2024-09-05 34.45 34.45 34.21 34.21 0.0M
2024-09-04 34.26 34.45 34.26 34.37 0.0M
2024-09-03 34.52 34.52 34.12 34.21 0.0M
2024-08-30 34.74 34.83 34.54 34.83 0.0M
2024-08-29 34.28 34.62 34.26 34.39 0.0M
2024-08-28 34.07 34.12 33.51 34.08 0.0M
2024-08-27 34.26 34.37 34.07 34.25 0.0M
2024-08-26 34.33 34.33 34.14 34.22 0.0M
2024-08-23 34.19 34.45 34.18 34.45 0.0M
2024-08-22 34.21 34.21 33.83 33.83 0.0M
2024-08-21 33.92 34.12 33.87 34.06 0.0M
2024-08-20 34.01 34.07 33.82 33.85 0.0M
2024-08-19 33.94 34.27 33.92 34.18 0.0M
2024-08-16 33.74 33.98 33.57 33.90 0.0M
2024-08-15 33.57 33.74 33.57 33.65 0.0M
2024-08-14 33.10 33.13 32.72 33.10 0.0M
2024-08-13 32.75 33.10 32.72 33.01 0.0M
2024-08-12 32.74 32.74 32.37 32.58 0.0M
2024-08-09 32.43 32.61 32.40 32.60 0.0M
2024-08-08 32.12 32.44 32.12 32.44 0.0M
2024-08-07 32.23 32.42 31.75 31.75 0.0M
2024-08-06 31.67 31.87 31.67 31.69 0.0M
2024-08-05 30.91 31.68 30.91 31.57 0.0M
2024-08-02 32.41 32.41 32.11 32.24 0.0M
2024-08-01 33.73 33.73 32.78 32.90 0.0M
2024-07-31 33.64 33.80 33.59 33.63 0.0M
2024-07-30 33.25 33.41 33.22 33.36 0.0M
2024-07-29 33.31 33.31 33.17 33.25 0.0M
2024-07-26 33.13 33.46 33.13 33.31 0.0M
2024-07-25 33.04 33.26 32.89 32.94 0.0M
2024-07-24 33.43 33.52 33.22 33.22 0.0M
2024-07-23 33.89 33.91 33.71 33.79 0.0M
2024-07-22 33.78 33.99 33.76 33.92 0.0M
2024-07-19 33.47 33.79 33.47 33.71 0.0M
2024-07-18 34.08 34.28 33.75 33.79 0.0M
2024-07-17 34.16 34.16 33.99 34.03 0.0M
2024-07-16 34.01 34.34 34.01 34.26 0.0M
2024-07-15 34.31 34.50 34.07 34.11 0.0M
2024-07-12 34.42 34.53 34.30 34.30 0.0M
2024-07-11 34.31 34.39 33.67 34.21 0.0M
2024-07-10 33.87 34.08 33.86 34.08 0.0M
2024-07-09 33.74 33.86 33.71 33.79 0.0M
2024-07-08 33.70 33.70 33.59 33.69 0.0M
2024-07-05 33.79 36.22 33.66 33.92 0.0M
2024-07-03 33.89 33.92 33.78 33.86 0.0M
2024-07-02 33.45 33.55 33.36 33.55 0.0M
2024-07-01 33.52 33.53 33.20 33.20 0.0M
2024-06-28 33.54 33.54 33.32 33.35 0.0M
2024-06-27 33.38 33.43 33.26 33.35 0.0M
2024-06-26 33.35 33.55 33.35 33.54 0.0M
2024-06-25 33.56 33.56 33.42 33.50 0.0M
2024-06-24 33.87 33.96 33.64 33.71 0.0M
2024-06-21 33.50 33.54 33.43 33.44 0.0M
2024-06-20 33.63 33.73 33.49 33.70 0.1M
2024-06-18 33.63 33.63 33.51 33.55 0.0M
2024-06-17 33.32 33.67 33.32 33.50 0.0M
2024-06-14 33.28 33.36 33.21 33.36 0.0M
2024-06-13 33.79 33.79 33.44 33.54 0.0M
2024-06-12 34.14 34.14 33.79 33.83 0.0M
2024-06-11 33.76 33.76 33.52 33.73 0.0M
2024-06-10 33.50 33.81 33.50 33.81 0.0M
2024-06-07 33.55 33.79 33.55 33.68 0.0M
2024-06-06 33.92 34.04 33.87 34.04 0.0M
2024-06-05 33.94 34.02 33.79 34.02 0.0M
2024-06-04 33.95 33.95 33.58 33.72 0.0M
2024-06-03 33.96 34.00 33.72 33.91 0.0M
2024-05-31 33.63 33.73 33.40 33.73 0.0M
2024-05-30 33.62 33.81 33.62 33.69 0.0M
2024-05-29 33.73 33.78 33.63 33.66 0.0M
2024-05-28 34.11 34.25 34.03 34.14 0.0M
2024-05-24 34.15 34.25 34.12 34.19 0.0M
2024-05-23 34.74 34.74 34.02 34.11 0.0M
2024-05-22 34.65 34.74 34.52 34.59 0.0M
2024-05-21 34.87 34.92 34.77 34.84 0.0M
2024-05-20 35.23 35.23 35.02 35.09 0.0M
2024-05-17 35.13 35.29 35.13 35.26 0.0M
2024-05-16 35.06 35.56 35.04 35.20 0.0M
2024-05-15 34.87 34.92 34.70 34.92 0.0M
2024-05-14 34.52 34.67 34.47 34.67 0.0M
2024-05-13 34.36 34.53 34.02 34.28 0.0M
2024-05-10 34.16 34.23 34.12 34.19 0.0M
2024-05-09 33.89 34.15 33.86 34.05 0.0M
2024-05-08 33.70 33.76 33.61 33.75 0.0M
2024-05-07 33.83 34.01 33.83 33.90 0.0M
2024-05-06 33.94 34.01 33.84 34.01 0.0M
2024-05-03 33.82 33.88 33.60 33.87 0.0M
2024-05-02 33.27 33.51 33.12 33.51 0.0M
2024-05-01 32.28 32.72 32.28 32.44 0.0M
2024-04-30 32.66 32.68 32.28 32.39 0.0M
2024-04-29 32.81 32.98 32.80 32.90 0.0M
2024-04-26 32.84 32.86 32.62 32.80 0.0M
2024-04-25 32.30 32.61 32.16 32.61 0.0M
2024-04-24 32.82 32.82 32.46 32.76 0.0M
2024-04-23 32.38 32.70 32.38 32.70 0.0M
2024-04-22 31.92 32.19 31.75 32.12 0.0M
2024-04-19 31.56 31.76 31.54 31.58 0.0M
2024-04-18 31.62 31.93 31.59 31.67 0.0M
2024-04-17 31.58 31.60 31.39 31.44 0.0M
2024-04-16 31.54 31.59 31.39 31.47 0.0M
2024-04-15 32.31 32.31 31.68 31.70 0.0M
2024-04-12 32.24 32.26 31.87 31.91 0.0M
2024-04-11 32.70 32.72 32.41 32.69 0.0M
2024-04-10 32.55 32.71 32.53 32.71 0.0M
2024-04-09 32.93 32.99 32.79 32.92 0.0M
2024-04-08 32.89 32.91 32.83 32.84 0.0M
2024-04-05 32.59 32.91 32.41 32.86 0.0M
2024-04-04 33.08 33.22 32.53 32.55 0.0M
2024-04-03 32.62 32.80 32.62 32.72 0.0M
2024-04-02 32.53 32.63 32.47 32.61 0.0M
2024-04-01 32.69 32.83 31.88 32.61 0.0M
2024-03-28 32.36 32.56 32.36 32.49 0.0M
2024-03-27 32.12 32.31 32.11 32.31 0.0M
2024-03-26 32.19 32.27 32.08 32.10 0.0M
2024-03-25 32.05 32.07 31.96 32.02 0.0M
2024-03-22 32.04 32.10 32.00 32.02 0.0M
2024-03-21 32.45 32.45 32.21 32.28 0.0M
2024-03-20 31.68 32.19 31.68 32.11 0.0M
2024-03-19 31.59 31.77 31.55 31.71 0.0M
2024-03-18 31.66 31.72 31.66 31.66 0.0M
2024-03-15 31.77 31.77 31.55 31.55 0.0M
2024-03-14 31.89 31.89 31.75 31.79 0.0M
2024-03-13 31.97 32.21 31.68 32.14 0.0M
2024-03-12 31.65 31.93 31.65 31.89 0.0M
2024-03-11 31.33 31.50 31.26 31.43 0.0M
2024-03-08 31.43 31.48 31.21 31.27 0.1M
2024-03-07 31.16 31.30 31.16 31.26 0.0M
2024-03-06 31.06 31.13 30.98 31.06 0.0M
2024-03-05 30.70 30.83 30.58 30.58 0.0M
2024-03-04 31.10 31.19 31.02 31.04 0.0M
2024-03-01 31.05 31.23 31.03 31.20 0.0M
2024-02-29 30.79 30.84 30.64 30.82 0.0M
2024-02-28 30.66 30.71 30.57 30.58 0.0M
2024-02-27 30.92 31.07 30.88 30.93 0.0M
2024-02-26 31.04 31.04 30.83 30.89 0.0M
2024-02-23 30.55 31.19 30.55 31.19 0.0M
2024-02-22 30.95 31.07 30.95 31.07 0.0M
2024-02-21 30.49 30.67 30.49 30.64 0.0M
2024-02-20 30.42 30.49 30.32 30.33 0.0M
2024-02-16 30.74 30.88 30.62 30.70 0.0M
2024-02-15 30.56 30.65 30.42 30.63 0.0M
2024-02-14 30.01 30.21 30.00 30.19 0.0M
2024-02-13 29.88 30.03 29.57 29.79 0.0M
2024-02-12 30.18 30.49 30.18 30.45 0.0M
2024-02-09 29.88 30.16 29.87 30.11 0.0M
2024-02-08 29.85 29.96 29.82 29.92 0.0M
2024-02-07 29.96 30.05 29.91 30.05 0.0M
2024-02-06 29.86 29.97 29.86 29.93 0.0M
2024-02-05 29.69 29.81 29.64 29.75 0.0M
2024-02-02 29.71 29.94 29.56 29.92 0.0M
2024-02-01 29.33 29.33 28.46 29.18 0.0M
2024-01-31 29.25 29.40 29.06 29.06 0.0M
2024-01-30 29.46 29.55 29.46 29.50 0.0M
2024-01-29 29.66 29.71 29.50 29.68 0.0M
2024-01-26 29.76 29.76 29.64 29.70 0.0M
2024-01-25 29.55 29.56 29.45 29.52 0.0M
2024-01-24 29.45 29.57 29.37 29.38 0.0M
2024-01-23 28.99 29.05 28.91 29.01 0.0M
2024-01-22 28.63 28.71 28.62 28.67 0.0M
2024-01-19 28.41 28.77 28.41 28.75 0.0M
2024-01-18 28.31 28.42 28.22 28.42 0.0M
2024-01-17 28.11 28.21 28.05 28.20 0.0M
2024-01-16 28.70 28.73 28.51 28.57 0.0M
2024-01-12 29.22 29.36 29.08 29.12 0.0M
2024-01-11 30.98 30.98 28.97 29.22 0.0M
2024-01-10 29.17 29.19 29.05 29.13 0.0M
2024-01-09 29.17 29.19 28.93 29.19 0.0M
2024-01-08 29.22 29.52 29.22 29.52 0.0M
2024-01-05 29.27 29.59 29.27 29.40 0.0M
2024-01-04 29.19 29.36 29.19 29.21 0.0M
2024-01-03 29.10 29.29 29.09 29.17 0.0M
2024-01-02 29.36 29.43 29.19 29.30 0.0M