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 |
| Jul 22, 2021 | $24.24 | $24.24 | $24.02 | $24.11 | 11 934 |
| Jul 21, 2021 | $23.79 | $24.13 | $23.79 | $24.13 | 13 701 |
| Jul 20, 2021 | $23.53 | $23.85 | $23.42 | $23.79 | 13 761 |
| Jul 19, 2021 | $23.63 | $23.67 | $23.46 | $23.53 | 93 618 |
| Jul 16, 2021 | $24.25 | $24.25 | $23.91 | $23.94 | 12 202 |
| Jul 15, 2021 | $24.32 | $24.44 | $24.16 | $24.28 | 22 823 |
| Jul 14, 2021 | $24.39 | $24.54 | $24.24 | $24.24 | 18 417 |
| Jul 13, 2021 | $24.26 | $24.39 | $24.21 | $24.28 | 43 477 |
| Jul 12, 2021 | $24.33 | $24.36 | $24.20 | $24.28 | 97 609 |
| Jul 09, 2021 | $24.05 | $24.24 | $24.03 | $24.23 | 11 558 |
| Jul 08, 2021 | $23.73 | $23.94 | $23.71 | $23.84 | 25 208 |
| Jul 07, 2021 | $24.31 | $24.34 | $24.11 | $24.21 | 7 352 |
| Jul 06, 2021 | $24.36 | $24.36 | $24.07 | $24.18 | 98 944 |
| Jul 02, 2021 | $24.53 | $24.62 | $24.44 | $24.51 | 22 871 |
| Jul 01, 2021 | $24.60 | $24.67 | $24.43 | $24.52 | 71 287 |
| Jun 30, 2021 | $24.92 | $24.92 | $24.46 | $24.65 | 43 926 |
| Jun 29, 2021 | $24.90 | $24.90 | $24.55 | $24.85 | 32 552 |
| Jun 28, 2021 | $24.84 | $24.84 | $24.70 | $24.77 | 24 563 |
| Jun 25, 2021 | $24.87 | $24.96 | $24.68 | $24.80 | 13 677 |
| Jun 24, 2021 | $24.63 | $24.77 | $24.61 | $24.68 | 156 272 |
| Jun 23, 2021 | $24.58 | $24.69 | $24.47 | $24.47 | 7 277 |
| Jun 22, 2021 | $24.48 | $24.52 | $24.40 | $24.48 | 5 468 |
| Jun 21, 2021 | $24.47 | $24.53 | $24.29 | $24.48 | 14 595 |
| Jun 18, 2021 | $24.49 | $24.49 | $24.30 | $24.33 | 18 309 |
| Jun 17, 2021 | $24.66 | $24.75 | $24.51 | $24.59 | 11 513 |
