NASDAQ:IFV
First Trust Dorsey Wright International ETF Price (Quote)
$19.28
-0.130 (-0.670%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.02 | $20.30 | Wednesday, 24th Apr 2024 IFV stock ended at $19.28. This is 0.670% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.778% from a day low at $19.28 to a day high of $19.43. |
| 90 days | $18.84 | $20.30 | |
| 52 weeks | $16.99 | $20.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 19, 2024 | $19.69 | $19.80 | $19.69 | $19.70 | 29 165 |
| Mar 18, 2024 | $19.90 | $19.93 | $19.70 | $19.73 | 39 328 |
| Mar 15, 2024 | $19.86 | $20.01 | $19.76 | $19.99 | 8 541 |
| Mar 14, 2024 | $19.88 | $19.89 | $19.69 | $19.74 | 16 504 |
| Mar 13, 2024 | $19.80 | $19.92 | $19.72 | $19.75 | 14 542 |
| Mar 12, 2024 | $19.81 | $19.91 | $19.80 | $19.86 | 14 179 |
| Mar 11, 2024 | $19.77 | $19.92 | $19.74 | $19.79 | 8 599 |
| Mar 08, 2024 | $20.00 | $20.11 | $19.88 | $19.95 | 35 979 |
| Mar 07, 2024 | $19.91 | $20.00 | $19.84 | $19.86 | 35 281 |
| Mar 06, 2024 | $19.80 | $19.96 | $19.74 | $19.91 | 21 139 |
| Mar 05, 2024 | $19.68 | $19.79 | $19.57 | $19.59 | 101 957 |
| Mar 04, 2024 | $19.69 | $19.77 | $19.59 | $19.76 | 12 336 |
| Mar 01, 2024 | $19.68 | $19.79 | $19.63 | $19.71 | 12 877 |
| Feb 29, 2024 | $19.56 | $19.64 | $19.42 | $19.61 | 16 559 |
| Feb 28, 2024 | $19.20 | $19.63 | $19.20 | $19.43 | 23 258 |
| Feb 27, 2024 | $19.61 | $19.66 | $19.54 | $19.54 | 14 444 |
| Feb 26, 2024 | $19.64 | $19.72 | $19.50 | $19.60 | 19 899 |
| Feb 23, 2024 | $19.62 | $19.73 | $19.54 | $19.56 | 49 662 |
| Feb 22, 2024 | $19.66 | $19.67 | $19.52 | $19.61 | 16 129 |
| Feb 21, 2024 | $19.65 | $19.67 | $19.43 | $19.66 | 17 104 |
| Feb 20, 2024 | $19.57 | $19.68 | $19.48 | $19.49 | 13 339 |
| Feb 16, 2024 | $19.40 | $19.63 | $19.36 | $19.57 | 10 359 |
| Feb 15, 2024 | $19.30 | $19.58 | $19.22 | $19.32 | 24 242 |
| Feb 14, 2024 | $19.13 | $19.34 | $19.10 | $19.34 | 13 104 |
| Feb 13, 2024 | $19.01 | $19.17 | $18.84 | $18.88 | 57 360 |
