Australia markets open in 3 hours 39 minutes

Davis Global C (DGFCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
25.19-0.07 (-0.28%)
At close: 08:00PM EDT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202425.1925.1925.1925.1925.19-
27 June 202425.2625.2625.2625.2625.26-
26 June 202425.4125.4125.4125.4125.41-
25 June 202425.4125.4125.4125.4125.41-
24 June 202425.4925.4925.4925.4925.49-
21 June 202425.3925.3925.3925.3925.39-
20 June 202425.5925.5925.5925.5925.59-
18 June 202425.3725.3725.3725.3725.37-
17 June 202425.4825.4825.4825.4825.48-
14 June 202425.2825.2825.2825.2825.28-
13 June 202425.4625.4625.4625.4625.46-
12 June 202425.6325.6325.6325.6325.63-
11 June 202425.4925.4925.4925.4925.49-
10 June 202425.5925.5925.5925.5925.59-
07 June 202425.5425.5425.5425.5425.54-
06 June 202425.6825.6825.6825.6825.68-
05 June 202425.7625.7625.7625.7625.76-
04 June 202425.5625.5625.5625.5625.56-
03 June 202425.7725.7725.7725.7725.77-
31 May 202425.5925.5925.5925.5925.59-
30 May 202425.5525.5525.5525.5525.55-
29 May 202425.5325.5325.5325.5325.53-
28 May 202425.9625.9625.9625.9625.96-
24 May 202425.9325.9325.9325.9325.93-
23 May 202425.8825.8825.8825.8825.88-
22 May 202426.3326.3326.3326.3326.33-
21 May 202426.4926.4926.4926.4926.49-
20 May 202426.7326.7326.7326.7326.73-
17 May 202426.8026.8026.8026.8026.80-
16 May 202426.6326.6326.6326.6326.63-
15 May 202426.4626.4626.4626.4626.46-
14 May 202426.3126.3126.3126.3126.31-
13 May 202426.1026.1026.1026.1026.10-
10 May 202425.9925.9925.9925.9925.99-
09 May 202425.9125.9125.9125.9125.91-
08 May 202425.6025.6025.6025.6025.60-
07 May 202425.8125.8125.8125.8125.81-
06 May 202425.8825.8825.8825.8825.88-
03 May 202425.7425.7425.7425.7425.74-
02 May 202425.5825.5825.5825.5825.58-
01 May 202424.7624.7624.7624.7624.76-
30 Apr 202424.6324.6324.6324.6324.63-
29 Apr 202425.0925.0925.0925.0925.09-
26 Apr 202425.0125.0125.0125.0125.01-
25 Apr 202424.7524.7524.7524.7524.75-
24 Apr 202424.9324.9324.9324.9324.93-
23 Apr 202424.8424.8424.8424.8424.84-
22 Apr 202424.3824.3824.3824.3824.38-
19 Apr 202423.9523.9523.9523.9523.95-
18 Apr 202424.0924.0924.0924.0924.09-
17 Apr 202423.8823.8823.8823.8823.88-
16 Apr 202423.8823.8823.8823.8823.88-
15 Apr 202424.1224.1224.1224.1224.12-
12 Apr 202424.3124.3124.3124.3124.31-
11 Apr 202424.8824.8824.8824.8824.88-
10 Apr 202424.8624.8624.8624.8624.86-
09 Apr 202424.9424.9424.9424.9424.94-
08 Apr 202424.8724.8724.8724.8724.87-
05 Apr 202424.8724.8724.8724.8724.87-
04 Apr 202424.6524.6524.6524.6524.65-
03 Apr 202424.6924.6924.6924.6924.69-
02 Apr 202424.6124.6124.6124.6124.61-
01 Apr 202424.6024.6024.6024.6024.60-
28 Mar 202424.5124.5124.5124.5124.51-
27 Mar 202424.3724.3724.3724.3724.37-
26 Mar 202424.2024.2024.2024.2024.20-
25 Mar 202424.1424.1424.1424.1424.14-
22 Mar 202424.1424.1424.1424.1424.14-
21 Mar 202424.4024.4024.4024.4024.40-
20 Mar 202424.2824.2824.2824.2824.28-
19 Mar 202423.9623.9623.9623.9623.96-
18 Mar 202423.9423.9423.9423.9423.94-
15 Mar 202423.8923.8923.8923.8923.89-
14 Mar 202424.1424.1424.1424.1424.14-
13 Mar 202424.3424.3424.3424.3424.34-
12 Mar 202424.2024.2024.2024.2024.20-
11 Mar 202423.7323.7323.7323.7323.73-
08 Mar 202423.6423.6423.6423.6423.64-
07 Mar 202423.6523.6523.6523.6523.65-
06 Mar 202423.5123.5123.5123.5123.51-
05 Mar 202423.2323.2323.2323.2323.23-
04 Mar 202423.5223.5223.5223.5223.52-
01 Mar 202423.6423.6423.6423.6423.64-
29 Feb 202423.3523.3523.3523.3523.35-
28 Feb 202423.1823.1823.1823.1823.18-
27 Feb 202423.4723.4723.4723.4723.47-
26 Feb 202423.3723.3723.3723.3723.37-
23 Feb 202423.5423.5423.5423.5423.54-
22 Feb 202423.4423.4423.4423.4423.44-
21 Feb 202423.2023.2023.2023.2023.20-
20 Feb 202422.9922.9922.9922.9922.99-
16 Feb 202423.2423.2423.2423.2423.24-
15 Feb 202423.1123.1123.1123.1123.11-
14 Feb 202422.8122.8122.8122.8122.81-
13 Feb 202422.5022.5022.5022.5022.50-
12 Feb 202422.8522.8522.8522.8522.85-
09 Feb 202422.7222.7222.7222.7222.72-
08 Feb 202422.6322.6322.6322.6322.63-
07 Feb 202422.6622.6622.6622.6622.66-
06 Feb 202422.5822.5822.5822.5822.58-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...