Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
First Trust Dorsey Wright International ETF Price (Quote) NASDAQ:IFV
$22.02 ( -1.89% ) Monday, 24th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.37 | $23.65 | Monday, 24th Jan 2022 IFV stock ended at $22.02. This is 1.89% less than the trading day before Friday, 21st Jan 2022. During the day the stock fluctuated 3.04% from a day low at $21.37 to a day high of $22.02. |
| 90 days | $21.37 | $23.91 | |
| 52 weeks | $21.37 | $25.18 |
Historical First Trust Dorsey Wright International Focus 5 ETF prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-24 | $21.84 | $22.02 | $21.37 | $22.02 | 114 768 |
| 2022-01-21 | $22.58 | $22.69 | $22.38 | $22.45 | 28 891 |
| 2022-01-20 | $22.98 | $23.07 | $22.79 | $22.79 | 13 022 |
| 2022-01-19 | $23.11 | $23.11 | $22.93 | $22.97 | 38 473 |
| 2022-01-18 | $22.97 | $23.08 | $22.85 | $22.93 | 36 112 |
| 2022-01-14 | $23.23 | $23.28 | $23.12 | $23.28 | 46 881 |
| 2022-01-13 | $23.55 | $23.58 | $23.36 | $23.37 | 26 575 |
| 2022-01-12 | $23.50 | $23.57 | $23.36 | $23.44 | 26 483 |
| 2022-01-11 | $23.09 | $23.33 | $22.96 | $23.22 | 12 429 |
| 2022-01-10 | $23.00 | $23.11 | $22.81 | $23.01 | 38 883 |
| 2022-01-07 | $23.26 | $23.43 | $23.21 | $23.25 | 29 411 |
| 2022-01-06 | $23.26 | $23.34 | $23.18 | $23.26 | 15 300 |
| 2022-01-05 | $23.55 | $23.65 | $23.28 | $23.28 | 35 635 |
| 2022-01-04 | $23.50 | $23.50 | $23.30 | $23.48 | 43 936 |
| 2022-01-03 | $23.29 | $23.48 | $23.23 | $23.31 | 57 697 |
| 2021-12-31 | $23.23 | $23.37 | $23.16 | $23.22 | 24 242 |
| 2021-12-30 | $23.28 | $23.30 | $23.08 | $23.18 | 12 329 |
| 2021-12-29 | $23.16 | $23.29 | $23.06 | $23.18 | 6 908 |
| 2021-12-28 | $23.23 | $23.23 | $23.11 | $23.18 | 11 688 |
| 2021-12-27 | $22.99 | $23.13 | $22.89 | $23.08 | 9 160 |
| 2021-12-23 | $22.83 | $22.95 | $22.70 | $22.85 | 7 975 |
| 2021-12-22 | $22.57 | $22.81 | $22.53 | $22.70 | 53 486 |
| 2021-12-21 | $22.31 | $22.49 | $22.18 | $22.37 | 115 903 |
| 2021-12-20 | $22.10 | $22.25 | $21.93 | $22.25 | 24 319 |
| 2021-12-17 | $22.53 | $22.57 | $22.39 | $22.39 | 20 443 |
| 2021-12-16 | $22.75 | $22.86 | $22.62 | $22.74 | 105 706 |
| 2021-12-15 | $22.50 | $22.71 | $22.35 | $22.68 | 29 946 |
| 2021-12-14 | $22.59 | $22.68 | $22.43 | $22.54 | 12 699 |
| 2021-12-13 | $22.80 | $22.82 | $22.61 | $22.66 | 19 777 |
| 2021-12-10 | $22.80 | $22.93 | $22.80 | $22.84 | 13 094 |
| 2021-12-09 | $22.91 | $22.96 | $22.80 | $22.84 | 145 016 |
| 2021-12-08 | $22.91 | $23.05 | $22.90 | $23.03 | 18 831 |
| 2021-12-07 | $22.76 | $22.93 | $22.68 | $22.91 | 26 007 |
| 2021-12-06 | $22.40 | $22.57 | $22.40 | $22.48 | 84 694 |
| 2021-12-03 | $22.57 | $22.65 | $22.27 | $22.40 | 61 172 |
| 2021-12-02 | $22.51 | $22.63 | $22.50 | $22.55 | 118 719 |
| 2021-12-01 | $22.68 | $22.77 | $22.26 | $22.26 | 84 257 |
| 2021-11-30 | $22.38 | $22.65 | $22.26 | $22.41 | 282 355 |
| 2021-11-29 | $22.60 | $22.62 | $22.38 | $22.48 | 533 199 |
| 2021-11-26 | $22.61 | $22.61 | $22.33 | $22.35 | 14 591 |
| 2021-11-24 | $22.77 | $23.00 | $22.77 | $23.00 | 13 458 |
| 2021-11-23 | $23.08 | $23.20 | $22.98 | $23.06 | 26 591 |
| 2021-11-22 | $23.34 | $23.42 | $23.18 | $23.18 | 15 955 |
| 2021-11-19 | $23.49 | $23.55 | $23.34 | $23.46 | 19 092 |
| 2021-11-18 | $23.58 | $23.75 | $23.54 | $23.61 | 26 348 |
| 2021-11-17 | $23.55 | $23.68 | $23.53 | $23.59 | 23 759 |
| 2021-11-16 | $23.63 | $23.71 | $23.50 | $23.68 | 19 946 |
| 2021-11-15 | $23.80 | $23.91 | $23.66 | $23.74 | 12 518 |
| 2021-11-12 | $23.72 | $23.79 | $23.70 | $23.75 | 20 761 |
| 2021-11-11 | $23.59 | $23.68 | $23.53 | $23.57 | 6 897 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
