NASDAQ:IFV
First Trust Dorsey Wright International ETF Price (Quote)
$19.70
+0.200 (+1.03%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.02 | $20.30 | Friday, 3rd May 2024 IFV stock ended at $19.70. This is 1.03% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.12% from a day low at $19.61 to a day high of $19.83. |
| 90 days | $18.84 | $20.30 | |
| 52 weeks | $16.99 | $20.30 |
| Date | Open | High | Low | Close | Volume |
| Aug 26, 2021 | $23.64 | $23.71 | $23.47 | $23.54 | 37 131 |
| Aug 25, 2021 | $23.74 | $23.76 | $23.60 | $23.73 | 9 494 |
| Aug 24, 2021 | $23.58 | $23.85 | $23.58 | $23.71 | 9 420 |
| Aug 23, 2021 | $23.57 | $23.57 | $23.37 | $23.47 | 14 852 |
| Aug 20, 2021 | $23.08 | $23.39 | $23.08 | $23.33 | 11 750 |
| Aug 19, 2021 | $23.21 | $23.31 | $22.99 | $23.17 | 8 095 |
| Aug 18, 2021 | $23.64 | $23.83 | $23.47 | $23.47 | 50 907 |
| Aug 17, 2021 | $23.53 | $23.71 | $23.41 | $23.63 | 16 851 |
| Aug 16, 2021 | $23.93 | $23.95 | $23.70 | $23.82 | 21 591 |
| Aug 13, 2021 | $23.95 | $24.12 | $23.95 | $24.10 | 12 390 |
| Aug 12, 2021 | $23.87 | $24.07 | $23.83 | $24.07 | 6 053 |
| Aug 11, 2021 | $24.07 | $24.13 | $23.93 | $24.10 | 11 422 |
| Aug 10, 2021 | $24.13 | $24.19 | $23.90 | $23.91 | 16 740 |
| Aug 09, 2021 | $24.01 | $24.13 | $23.99 | $24.00 | 13 265 |
| Aug 06, 2021 | $24.03 | $24.06 | $23.86 | $23.90 | 13 932 |
| Aug 05, 2021 | $24.08 | $24.17 | $24.02 | $24.17 | 6 333 |
| Aug 04, 2021 | $24.10 | $24.25 | $23.99 | $24.03 | 16 700 |
| Aug 03, 2021 | $23.98 | $24.14 | $23.83 | $24.09 | 14 393 |
| Aug 02, 2021 | $23.98 | $24.12 | $23.92 | $23.94 | 19 552 |
| Jul 30, 2021 | $23.97 | $23.97 | $23.71 | $23.78 | 12 263 |
| Jul 29, 2021 | $23.98 | $23.98 | $23.87 | $23.94 | 10 057 |
| Jul 28, 2021 | $23.55 | $23.84 | $23.55 | $23.77 | 8 759 |
| Jul 27, 2021 | $23.42 | $23.54 | $23.22 | $23.34 | 13 878 |
| Jul 26, 2021 | $23.70 | $23.92 | $23.70 | $23.72 | 14 511 |
| Jul 23, 2021 | $24.03 | $24.03 | $23.84 | $23.90 | 9 949 |
