NASDAQ:IFV
First Trust Dorsey Wright International ETF Price (Quote)
$19.38
+0.1000 (+0.519%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.02 | $20.30 | Thursday, 25th Apr 2024 IFV stock ended at $19.38. This is 0.519% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.68% from a day low at $19.06 to a day high of $19.38. |
| 90 days | $18.84 | $20.30 | |
| 52 weeks | $16.99 | $20.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 02, 2023 | $17.64 | $17.85 | $17.61 | $17.81 | 29 811 |
| Jun 01, 2023 | $17.39 | $17.65 | $17.26 | $17.55 | 184 435 |
| May 31, 2023 | $17.38 | $17.46 | $17.20 | $17.32 | 66 369 |
| May 30, 2023 | $17.54 | $17.67 | $17.47 | $17.51 | 13 242 |
| May 26, 2023 | $17.67 | $17.75 | $17.38 | $17.64 | 195 219 |
| May 25, 2023 | $17.51 | $17.64 | $17.37 | $17.37 | 49 497 |
| May 24, 2023 | $17.61 | $17.63 | $17.44 | $17.47 | 25 688 |
| May 23, 2023 | $17.74 | $17.86 | $17.61 | $17.61 | 17 921 |
| May 22, 2023 | $17.81 | $17.94 | $17.80 | $17.88 | 13 924 |
| May 19, 2023 | $17.79 | $17.91 | $17.64 | $17.69 | 42 568 |
| May 18, 2023 | $17.75 | $17.85 | $17.57 | $17.83 | 92 890 |
| May 17, 2023 | $17.79 | $17.92 | $17.61 | $17.70 | 23 839 |
| May 16, 2023 | $17.89 | $17.89 | $17.72 | $17.81 | 111 903 |
| May 15, 2023 | $17.84 | $17.98 | $17.74 | $17.92 | 135 667 |
| May 12, 2023 | $17.66 | $17.91 | $17.66 | $17.86 | 10 534 |
| May 11, 2023 | $17.66 | $17.96 | $17.66 | $17.87 | 59 680 |
| May 10, 2023 | $17.93 | $18.02 | $17.75 | $17.83 | 36 376 |
| May 09, 2023 | $17.78 | $18.03 | $17.72 | $17.95 | 127 524 |
| May 08, 2023 | $17.80 | $17.98 | $17.76 | $17.79 | 11 557 |
| May 05, 2023 | $17.70 | $17.97 | $17.56 | $17.92 | 17 397 |
| May 04, 2023 | $17.86 | $17.86 | $17.46 | $17.53 | 53 798 |
| May 03, 2023 | $17.59 | $17.77 | $17.46 | $17.57 | 30 845 |
| May 02, 2023 | $17.59 | $17.72 | $17.47 | $17.56 | 55 429 |
| May 01, 2023 | $17.65 | $17.81 | $17.65 | $17.72 | 20 922 |
| Apr 28, 2023 | $17.63 | $17.80 | $17.50 | $17.72 | 13 266 |
