NASDAQ:IFV
First Trust Dorsey Wright International ETF Price (Quote)
$19.75
+0.0500 (+0.254%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 IFV stock ended at $19.75. This is 0.254% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.00% from a day low at $19.70 to a day high of $19.89. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 27, 2023 | $17.51 | $17.72 | $17.50 | $17.64 | 15 728 |
| Apr 26, 2023 | $17.51 | $17.66 | $17.46 | $17.46 | 34 274 |
| Apr 25, 2023 | $17.64 | $17.64 | $17.41 | $17.55 | 17 116 |
| Apr 24, 2023 | $17.58 | $17.75 | $17.54 | $17.70 | 44 470 |
| Apr 21, 2023 | $17.56 | $17.67 | $17.48 | $17.60 | 120 170 |
| Apr 20, 2023 | $17.58 | $17.73 | $17.47 | $17.58 | 18 947 |
| Apr 19, 2023 | $17.60 | $17.72 | $17.48 | $17.62 | 23 497 |
| Apr 18, 2023 | $17.64 | $17.82 | $17.62 | $17.73 | 23 597 |
| Apr 17, 2023 | $17.64 | $17.75 | $17.55 | $17.70 | 54 585 |
| Apr 14, 2023 | $17.73 | $17.81 | $17.59 | $17.66 | 87 717 |
| Apr 13, 2023 | $17.66 | $17.85 | $17.66 | $17.76 | 103 112 |
| Apr 12, 2023 | $17.57 | $17.72 | $17.51 | $17.60 | 29 286 |
| Apr 11, 2023 | $17.39 | $17.56 | $17.29 | $17.40 | 39 962 |
| Apr 10, 2023 | $17.11 | $17.29 | $17.00 | $17.25 | 24 444 |
| Apr 06, 2023 | $17.12 | $17.23 | $17.04 | $17.09 | 43 017 |
| Apr 05, 2023 | $17.16 | $17.19 | $16.98 | $17.10 | 15 374 |
| Apr 04, 2023 | $17.09 | $17.36 | $17.09 | $17.19 | 35 481 |
| Apr 03, 2023 | $17.20 | $17.27 | $17.07 | $17.27 | 34 653 |
