Canada markets closed

Davis International Y (DILYX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
12.76-0.01 (-0.08%)
At close: 06:45PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 2024------
May 17, 202412.7712.7712.7712.7712.77-
May 16, 202412.7012.7012.7012.7012.70-
May 15, 202412.5312.5312.5312.5312.53-
May 14, 202412.4212.4212.4212.4212.42-
May 13, 202412.3412.3412.3412.3412.34-
May 10, 202412.2612.2612.2612.2612.26-
May 09, 202412.2112.2112.2112.2112.21-
May 08, 202412.0312.0312.0312.0312.03-
May 07, 202412.1612.1612.1612.1612.16-
May 06, 202412.2512.2512.2512.2512.25-
May 03, 202412.1912.1912.1912.1912.19-
May 02, 202412.1212.1212.1212.1212.12-
May 01, 202411.6311.6311.6311.6311.63-
Apr 30, 202411.5711.5711.5711.5711.57-
Apr 29, 202411.7511.7511.7511.7511.75-
Apr 26, 202411.6811.6811.6811.6811.68-
Apr 25, 202411.5111.5111.5111.5111.51-
Apr 24, 202411.5011.5011.5011.5011.50-
Apr 23, 202411.3611.3611.3611.3611.36-
Apr 22, 202411.1111.1111.1111.1111.11-
Apr 19, 202410.8610.8610.8610.8610.86-
Apr 18, 202411.0211.0211.0211.0211.02-
Apr 17, 202410.9110.9110.9110.9110.91-
Apr 16, 202410.8910.8910.8910.8910.89-
Apr 15, 202411.0411.0411.0411.0411.04-
Apr 12, 202411.1411.1411.1411.1411.14-
Apr 11, 202411.4411.4411.4411.4411.44-
Apr 10, 202411.3911.3911.3911.3911.39-
Apr 09, 202411.4011.4011.4011.4011.40-
Apr 08, 202411.3611.3611.3611.3611.36-
Apr 05, 202411.3611.3611.3611.3611.36-
Apr 04, 202411.3111.3111.3111.3111.31-
Apr 03, 202411.3211.3211.3211.3211.32-
Apr 02, 202411.2611.2611.2611.2611.26-
Apr 01, 202411.1511.1511.1511.1511.15-
Mar 28, 202411.1211.1211.1211.1211.12-
Mar 27, 202411.0511.0511.0511.0511.05-
Mar 26, 202411.0211.0211.0211.0211.02-
Mar 25, 202410.9610.9610.9610.9610.96-
Mar 22, 202410.9610.9610.9610.9610.96-
Mar 21, 202411.1211.1211.1211.1211.12-
Mar 20, 202411.0511.0511.0511.0511.05-
Mar 19, 202410.8910.8910.8910.8910.89-
Mar 18, 202410.8910.8910.8910.8910.89-
Mar 15, 202410.9010.9010.9010.9010.90-
Mar 14, 202411.0611.0611.0611.0611.06-
Mar 13, 202411.1711.1711.1711.1711.17-
Mar 12, 202411.0711.0711.0711.0711.07-
Mar 11, 202410.8410.8410.8410.8410.84-
Mar 08, 202410.7510.7510.7510.7510.75-
Mar 07, 202410.7410.7410.7410.7410.74-
Mar 06, 202410.7410.7410.7410.7410.74-
Mar 05, 202410.5510.5510.5510.5510.55-
Mar 04, 202410.7410.7410.7410.7410.74-
Mar 01, 202410.7610.7610.7610.7610.76-
Feb 29, 202410.5810.5810.5810.5810.58-
Feb 28, 202410.5510.5510.5510.5510.55-
Feb 27, 202410.6710.6710.6710.6710.67-
Feb 26, 202410.6710.6710.6710.6710.67-
Feb 23, 202410.7310.7310.7310.7310.73-
Feb 22, 202410.7010.7010.7010.7010.70-
Feb 21, 202410.5910.5910.5910.5910.59-
Feb 20, 202410.4610.4610.4610.4610.46-
Feb 16, 202410.6010.6010.6010.6010.60-
Feb 15, 202410.5210.5210.5210.5210.52-
Feb 14, 202410.3910.3910.3910.3910.39-
Feb 13, 202410.2310.2310.2310.2310.23-
Feb 12, 202410.3110.3110.3110.3110.31-
Feb 09, 202410.3010.3010.3010.3010.30-
Feb 08, 202410.2610.2610.2610.2610.26-
Feb 07, 202410.2910.2910.2910.2910.29-
Feb 06, 202410.2810.2810.2810.2810.28-
Feb 05, 202410.0910.0910.0910.0910.09-
Feb 02, 202410.1710.1710.1710.1710.17-
Feb 01, 202410.1910.1910.1910.1910.19-
Jan 31, 202410.0610.0610.0610.0610.06-
Jan 30, 202410.2010.2010.2010.2010.20-
Jan 29, 202410.2910.2910.2910.2910.29-
Jan 26, 202410.3210.3210.3210.3210.32-
Jan 25, 202410.3410.3410.3410.3410.34-
Jan 24, 202410.2710.2710.2710.2710.27-
Jan 23, 202410.1010.1010.1010.1010.10-
Jan 22, 20249.979.979.979.979.97-
Jan 19, 202410.0710.0710.0710.0710.07-
Jan 18, 20249.939.939.939.939.93-
Jan 17, 20249.869.869.869.869.86-
Jan 16, 202410.1010.1010.1010.1010.10-
Jan 12, 202410.3410.3410.3410.3410.34-
Jan 11, 202410.3110.3110.3110.3110.31-
Jan 10, 202410.2610.2610.2610.2610.26-
Jan 09, 202410.2910.2910.2910.2910.29-
Jan 08, 202410.4710.4710.4710.4710.47-
Jan 05, 202410.4510.4510.4510.4510.45-
Jan 04, 202410.4810.4810.4810.4810.48-
Jan 03, 202410.4410.4410.4410.4410.44-
Jan 02, 202410.5310.5310.5310.5310.53-
Dec 29, 202310.7210.7210.7210.7210.72-
Dec 28, 202310.6910.6910.6910.6910.69-
Dec 27, 202310.5910.5910.5910.5910.59-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...