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 |
| Mar 31, 2023 | $17.25 | $17.30 | $17.06 | $17.24 | 29 026 |
| Mar 30, 2023 | $17.10 | $17.19 | $17.03 | $17.17 | 56 206 |
| Mar 29, 2023 | $16.84 | $16.98 | $16.80 | $16.90 | 48 253 |
| Mar 28, 2023 | $16.69 | $16.85 | $16.62 | $16.73 | 31 282 |
| Mar 27, 2023 | $16.62 | $16.76 | $16.54 | $16.69 | 23 798 |
| Mar 24, 2023 | $16.40 | $16.67 | $16.39 | $16.61 | 159 561 |
| Mar 23, 2023 | $16.73 | $16.86 | $16.45 | $16.54 | 31 762 |
| Mar 22, 2023 | $16.70 | $16.87 | $16.53 | $16.62 | 35 540 |
| Mar 21, 2023 | $16.69 | $16.81 | $16.59 | $16.69 | 33 294 |
| Mar 20, 2023 | $16.47 | $16.60 | $16.46 | $16.54 | 51 633 |
| Mar 17, 2023 | $16.45 | $16.52 | $16.32 | $16.40 | 20 449 |
| Mar 16, 2023 | $16.39 | $16.65 | $16.26 | $16.57 | 40 254 |
| Mar 15, 2023 | $16.36 | $16.44 | $16.20 | $16.36 | 100 446 |
| Mar 14, 2023 | $16.78 | $16.89 | $16.72 | $16.83 | 39 878 |
| Mar 13, 2023 | $16.77 | $16.93 | $16.71 | $16.71 | 21 496 |
| Mar 10, 2023 | $16.98 | $17.23 | $16.87 | $17.04 | 15 771 |
| Mar 09, 2023 | $17.31 | $17.35 | $17.12 | $17.13 | 14 295 |
| Mar 08, 2023 | $17.37 | $17.39 | $17.19 | $17.31 | 38 159 |
| Mar 07, 2023 | $17.38 | $17.45 | $17.14 | $17.19 | 32 526 |
| Mar 06, 2023 | $17.48 | $17.48 | $17.34 | $17.47 | 30 451 |
| Mar 03, 2023 | $17.24 | $17.45 | $17.24 | $17.40 | 31 716 |
| Mar 02, 2023 | $17.10 | $17.15 | $17.01 | $17.11 | 35 781 |
| Mar 01, 2023 | $17.14 | $17.18 | $17.04 | $17.18 | 107 164 |
| Feb 28, 2023 | $17.04 | $17.12 | $16.96 | $16.96 | 55 135 |
| Feb 27, 2023 | $17.09 | $17.22 | $17.01 | $17.10 | 37 866 |
