Canada markets closed

Davis Global Y (DGFYX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
28.37+0.20 (+0.71%)
At close: 08:00PM EDT
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 202428.3728.3728.3728.3728.37-
Jul 02, 202428.1728.1728.1728.1728.17-
Jul 01, 202427.9927.9927.9927.9927.99-
Jun 28, 202428.0228.0228.0228.0228.02-
Jun 27, 202428.1028.1028.1028.1028.10-
Jun 26, 202428.2728.2728.2728.2728.27-
Jun 25, 202428.2628.2628.2628.2628.26-
Jun 24, 202428.3528.3528.3528.3528.35-
Jun 21, 202428.2528.2528.2528.2528.25-
Jun 20, 202428.4628.4628.4628.4628.46-
Jun 18, 202428.2228.2228.2228.2228.22-
Jun 17, 202428.3428.3428.3428.3428.34-
Jun 14, 202428.1128.1128.1128.1128.11-
Jun 13, 202428.3128.3128.3128.3128.31-
Jun 12, 202428.5028.5028.5028.5028.50-
Jun 11, 202428.3428.3428.3428.3428.34-
Jun 10, 202428.4528.4528.4528.4528.45-
Jun 07, 202428.3928.3928.3928.3928.39-
Jun 06, 202428.5528.5528.5528.5528.55-
Jun 05, 202428.6428.6428.6428.6428.64-
Jun 04, 202428.4228.4228.4228.4228.42-
Jun 03, 202428.6528.6528.6528.6528.65-
May 31, 202428.4428.4428.4428.4428.44-
May 30, 202428.4128.4128.4128.4128.41-
May 29, 202428.3828.3828.3828.3828.38-
May 28, 202428.8628.8628.8628.8628.86-
May 24, 202428.8228.8228.8228.8228.82-
May 23, 202428.7628.7628.7628.7628.76-
May 22, 202429.2629.2629.2629.2629.26-
May 21, 202429.4429.4429.4429.4429.44-
May 20, 202429.7029.7029.7029.7029.70-
May 17, 202429.7829.7829.7829.7829.78-
May 16, 202429.5929.5929.5929.5929.59-
May 15, 202429.4029.4029.4029.4029.40-
May 14, 202429.2329.2329.2329.2329.23-
May 13, 202428.9928.9928.9928.9928.99-
May 10, 202428.8728.8728.8728.8728.87-
May 09, 202428.7828.7828.7828.7828.78-
May 08, 202428.4328.4328.4328.4328.43-
May 07, 202428.6828.6828.6828.6828.68-
May 06, 202428.7528.7528.7528.7528.75-
May 03, 202428.5928.5928.5928.5928.59-
May 02, 202428.4128.4128.4128.4128.41-
May 01, 202427.5027.5027.5027.5027.50-
Apr 30, 202427.3527.3527.3527.3527.35-
Apr 29, 202427.8627.8627.8627.8627.86-
Apr 26, 202427.7827.7827.7827.7827.78-
Apr 25, 202427.4827.4827.4827.4827.48-
Apr 24, 202427.6927.6927.6927.6927.69-
Apr 23, 202427.5827.5827.5827.5827.58-
Apr 22, 202427.0727.0727.0727.0727.07-
Apr 19, 202426.5926.5926.5926.5926.59-
Apr 18, 202426.7526.7526.7526.7526.75-
Apr 17, 202426.5126.5126.5126.5126.51-
Apr 16, 202426.5126.5126.5126.5126.51-
Apr 15, 202426.7726.7726.7726.7726.77-
Apr 12, 202426.9826.9826.9826.9826.98-
Apr 11, 202427.6127.6127.6127.6127.61-
Apr 10, 202427.5927.5927.5927.5927.59-
Apr 09, 202427.6827.6827.6827.6827.68-
Apr 08, 202427.6127.6127.6127.6127.61-
Apr 05, 202427.6027.6027.6027.6027.60-
Apr 04, 202427.3527.3527.3527.3527.35-
Apr 03, 202427.4027.4027.4027.4027.40-
Apr 02, 202427.3027.3027.3027.3027.30-
Apr 01, 202427.2927.2927.2927.2927.29-
Mar 28, 202427.2027.2027.2027.2027.20-
Mar 27, 202427.0427.0427.0427.0427.04-
Mar 26, 202426.8526.8526.8526.8526.85-
Mar 25, 202426.7926.7926.7926.7926.79-
Mar 22, 202426.7826.7826.7826.7826.78-
Mar 21, 202427.0627.0627.0627.0627.06-
Mar 20, 202426.9326.9326.9326.9326.93-
Mar 19, 202426.5826.5826.5826.5826.58-
Mar 18, 202426.5626.5626.5626.5626.56-
Mar 15, 202426.4926.4926.4926.4926.49-
Mar 14, 202426.7726.7726.7726.7726.77-
Mar 13, 202426.9926.9926.9926.9926.99-
Mar 12, 202426.8326.8326.8326.8326.83-
Mar 11, 202426.3226.3226.3226.3226.32-
Mar 08, 202426.2126.2126.2126.2126.21-
Mar 07, 202426.2226.2226.2226.2226.22-
Mar 06, 202426.0626.0626.0626.0626.06-
Mar 05, 202425.7625.7625.7625.7625.76-
Mar 04, 202426.0826.0826.0826.0826.08-
Mar 01, 202426.2026.2026.2026.2026.20-
Feb 29, 202425.8925.8925.8925.8925.89-
Feb 28, 202425.7025.7025.7025.7025.70-
Feb 27, 202426.0126.0126.0126.0126.01-
Feb 26, 202425.9125.9125.9125.9125.91-
Feb 23, 202426.0926.0926.0926.0926.09-
Feb 22, 202425.9825.9825.9825.9825.98-
Feb 21, 202425.7225.7225.7225.7225.72-
Feb 20, 202425.4825.4825.4825.4825.48-
Feb 16, 202425.7525.7525.7525.7525.75-
Feb 15, 202425.6125.6125.6125.6125.61-
Feb 14, 202425.2825.2825.2825.2825.28-
Feb 13, 202424.9324.9324.9324.9324.93-
Feb 12, 202425.3225.3225.3225.3225.32-
Feb 09, 202425.1725.1725.1725.1725.17-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...