NASDAQ:IFV
$17.68
(
-0.226%
)
Friday, 27th Jan 2023
First Trust Dorsey Wright International ETF Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.36 | $17.77 | Friday, 27th Jan 2023 IFV stock ended at $17.68. This is 0.226% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 0.625% from a day low at $17.61 to a day high of $17.72. |
| 90 days | $15.74 | $17.77 | |
| 52 weeks | $15.52 | $22.93 |
Historical First Trust Dorsey Wright International Focus 5 ETF prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $17.65 | $17.72 | $17.61 | $17.68 | 163 534 |
| 2023-01-26 | $17.74 | $17.77 | $17.66 | $17.72 | 84 795 |
| 2023-01-25 | $17.52 | $17.73 | $17.50 | $17.70 | 84 706 |
| 2023-01-24 | $17.53 | $17.63 | $17.47 | $17.60 | 45 583 |
| 2023-01-23 | $17.47 | $17.60 | $17.41 | $17.56 | 91 588 |
| 2023-01-20 | $17.37 | $17.53 | $17.32 | $17.47 | 165 205 |
| 2023-01-19 | $17.34 | $17.44 | $17.24 | $17.40 | 249 742 |
| 2023-01-18 | $17.64 | $17.64 | $17.35 | $17.36 | 89 400 |
| 2023-01-17 | $17.36 | $17.44 | $17.36 | $17.42 | 95 522 |
| 2023-01-13 | $17.24 | $17.40 | $17.24 | $17.38 | 198 132 |
| 2023-01-12 | $17.20 | $17.38 | $17.16 | $17.29 | 48 300 |
| 2023-01-11 | $17.13 | $17.18 | $17.02 | $17.13 | 76 400 |
| 2023-01-10 | $16.96 | $17.15 | $16.90 | $17.15 | 168 000 |
| 2023-01-09 | $17.02 | $17.07 | $16.93 | $16.93 | 62 341 |
| 2023-01-06 | $16.75 | $16.98 | $16.70 | $16.98 | 197 539 |
| 2023-01-05 | $16.42 | $16.63 | $16.42 | $16.57 | 68 193 |
| 2023-01-04 | $16.49 | $16.55 | $16.36 | $16.51 | 152 985 |
| 2023-01-03 | $16.61 | $16.69 | $16.38 | $16.40 | 40 458 |
| 2022-12-30 | $16.82 | $16.92 | $16.63 | $16.66 | 197 189 |
| 2022-12-29 | $16.95 | $16.95 | $16.77 | $16.88 | 47 724 |
| 2022-12-28 | $16.80 | $16.86 | $16.69 | $16.78 | 72 355 |
| 2022-12-27 | $16.71 | $16.72 | $16.58 | $16.61 | 16 585 |
| 2022-12-23 | $16.80 | $16.81 | $16.71 | $16.74 | 78 341 |
| 2022-12-22 | $16.99 | $16.99 | $16.74 | $16.87 | 159 521 |
| 2022-12-21 | $16.89 | $16.97 | $16.83 | $16.97 | 30 094 |
| 2022-12-20 | $16.85 | $17.03 | $16.85 | $16.89 | 53 157 |
| 2022-12-19 | $16.65 | $16.68 | $16.56 | $16.67 | 45 705 |
| 2022-12-16 | $16.60 | $16.63 | $16.49 | $16.49 | 646 452 |
| 2022-12-15 | $16.92 | $16.92 | $16.59 | $16.59 | 55 411 |
| 2022-12-14 | $16.84 | $17.35 | $16.74 | $16.94 | 303 135 |
| 2022-12-13 | $17.09 | $17.19 | $16.70 | $16.70 | 431 417 |
| 2022-12-12 | $16.91 | $16.91 | $16.66 | $16.84 | 47 402 |
| 2022-12-09 | $16.92 | $17.01 | $16.91 | $16.91 | 1 568 109 |
| 2022-12-08 | $16.91 | $17.06 | $16.91 | $16.96 | 318 935 |
| 2022-12-07 | $16.89 | $17.03 | $16.79 | $16.86 | 405 698 |
| 2022-12-06 | $16.68 | $16.95 | $16.65 | $16.87 | 69 809 |
| 2022-12-05 | $17.05 | $17.08 | $16.49 | $16.49 | 41 225 |
| 2022-12-02 | $17.15 | $17.37 | $17.15 | $17.28 | 57 111 |
| 2022-12-01 | $17.31 | $17.31 | $16.87 | $16.87 | 42 952 |
| 2022-11-30 | $16.91 | $17.27 | $16.88 | $17.27 | 15 078 |
| 2022-11-29 | $16.73 | $16.89 | $16.73 | $16.81 | 20 069 |
| 2022-11-28 | $16.57 | $16.70 | $16.54 | $16.60 | 44 230 |
| 2022-11-25 | $16.76 | $16.77 | $16.66 | $16.72 | 4 479 |
| 2022-11-23 | $16.43 | $16.68 | $16.43 | $16.64 | 14 498 |
| 2022-11-22 | $16.55 | $16.65 | $16.44 | $16.56 | 12 511 |
| 2022-11-21 | $16.52 | $16.62 | $16.40 | $16.55 | 12 754 |
| 2022-11-18 | $16.57 | $16.59 | $16.43 | $16.48 | 35 980 |
| 2022-11-17 | $16.25 | $16.51 | $16.21 | $16.45 | 26 575 |
| 2022-11-16 | $16.92 | $16.95 | $16.66 | $16.67 | 29 406 |
| 2022-11-15 | $17.32 | $17.32 | $17.06 | $17.15 | 9 131 |
About First Trust Dorsey Wright International Focus 5 ETF
The investment seeks investment results that correspond generally to the price and yield (before fees and expenses) of an index called the Dorsey Wright International Focus Five Index. The fund will normally invest at least 90% of its net assets (including investment borrowings) in the exchange-traded funds ("ETFs") that comprise the index. The ETFs in which the fund invests are advised by First Trust Advisors L.P., the fund's investment adv... IFV Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
