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 |
| Feb 24, 2023 | $17.14 | $17.14 | $16.88 | $16.96 | 56 681 |
| Feb 23, 2023 | $17.21 | $17.32 | $17.13 | $17.22 | 42 623 |
| Feb 22, 2023 | $17.10 | $17.27 | $17.10 | $17.17 | 39 147 |
| Feb 21, 2023 | $17.28 | $17.41 | $17.21 | $17.28 | 33 709 |
| Feb 17, 2023 | $17.30 | $17.52 | $17.30 | $17.47 | 32 681 |
| Feb 16, 2023 | $17.41 | $17.53 | $17.22 | $17.38 | 51 544 |
| Feb 15, 2023 | $17.34 | $17.46 | $17.21 | $17.45 | 70 284 |
| Feb 14, 2023 | $17.37 | $17.56 | $17.30 | $17.39 | 138 091 |
| Feb 13, 2023 | $17.32 | $17.50 | $17.32 | $17.48 | 132 015 |
| Feb 10, 2023 | $17.26 | $17.41 | $17.23 | $17.31 | 41 985 |
| Feb 09, 2023 | $17.44 | $17.49 | $17.20 | $17.25 | 43 347 |
| Feb 08, 2023 | $17.28 | $17.44 | $17.24 | $17.39 | 73 107 |
| Feb 07, 2023 | $17.26 | $17.35 | $17.11 | $17.32 | 140 201 |
| Feb 06, 2023 | $17.15 | $17.29 | $17.12 | $17.29 | 178 807 |
| Feb 03, 2023 | $17.41 | $17.52 | $17.30 | $17.34 | 98 869 |
| Feb 02, 2023 | $17.76 | $17.76 | $17.54 | $17.58 | 105 951 |
| Feb 01, 2023 | $17.64 | $17.79 | $17.46 | $17.67 | 116 950 |
| Jan 31, 2023 | $17.56 | $17.71 | $17.55 | $17.71 | 44 570 |
| Jan 30, 2023 | $17.60 | $17.68 | $17.55 | $17.55 | 90 712 |
| Jan 27, 2023 | $17.65 | $17.72 | $17.61 | $17.68 | 163 534 |
| Jan 26, 2023 | $17.74 | $17.77 | $17.66 | $17.72 | 84 795 |
| Jan 25, 2023 | $17.52 | $17.73 | $17.50 | $17.70 | 84 706 |
| Jan 24, 2023 | $17.53 | $17.63 | $17.47 | $17.60 | 45 583 |
| Jan 23, 2023 | $17.47 | $17.60 | $17.41 | $17.56 | 91 588 |
| Jan 20, 2023 | $17.37 | $17.53 | $17.32 | $17.47 | 165 205 |
