NASDAQ:IFV
First Trust Dorsey Wright International ETF Price (Quote)
$19.95
+0.0800 (+0.403%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $19.20 | $20.11 | Wednesday, 27th Mar 2024 IFV stock ended at $19.95. This is 0.403% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.17% from a day low at $19.83 to a day high of $20.06. |
90 days | $18.84 | $20.11 | |
52 weeks | $16.80 | $20.11 |
Historical First Trust Dorsey Wright International Focus 5 ETF prices
Date | Open | High | Low | Close | Volume |
2024-01-16 | $19.21 | $19.28 | $19.13 | $19.15 | 19 137 |
2024-01-12 | $19.62 | $19.63 | $19.41 | $19.55 | 117 749 |
2024-01-11 | $19.33 | $19.39 | $19.16 | $19.35 | 42 350 |
2024-01-10 | $19.28 | $19.38 | $19.24 | $19.26 | 31 907 |
2024-01-09 | $19.32 | $19.37 | $19.19 | $19.26 | 31 378 |
2024-01-08 | $19.25 | $19.42 | $19.25 | $19.37 | 15 919 |
2024-01-05 | $19.41 | $19.54 | $19.23 | $19.30 | 35 222 |
2024-01-04 | $19.29 | $19.35 | $19.15 | $19.17 | 42 050 |
2024-01-03 | $19.14 | $19.33 | $19.09 | $19.26 | 110 498 |
2024-01-02 | $19.26 | $19.52 | $19.24 | $19.41 | 47 437 |
2023-12-29 | $19.73 | $19.73 | $19.39 | $19.54 | 24 512 |
2023-12-28 | $19.44 | $19.64 | $19.34 | $19.55 | 18 991 |
2023-12-27 | $19.38 | $19.50 | $19.32 | $19.49 | 21 093 |
2023-12-26 | $19.37 | $19.40 | $19.24 | $19.24 | 10 694 |
2023-12-22 | $19.26 | $19.38 | $19.17 | $19.38 | 88 296 |
2023-12-21 | $19.30 | $19.47 | $19.21 | $19.47 | 217 216 |
2023-12-20 | $19.26 | $19.36 | $19.03 | $19.17 | 23 463 |
2023-12-19 | $19.27 | $19.40 | $19.25 | $19.26 | 60 439 |
2023-12-18 | $19.21 | $19.27 | $19.11 | $19.27 | 31 076 |
2023-12-15 | $19.22 | $19.31 | $19.16 | $19.24 | 1 195 643 |
2023-12-14 | $19.06 | $19.27 | $19.06 | $19.24 | 64 262 |
2023-12-13 | $18.73 | $19.08 | $18.66 | $18.94 | 35 411 |
2023-12-12 | $18.70 | $18.82 | $18.63 | $18.68 | 28 346 |
2023-12-11 | $18.65 | $18.80 | $18.64 | $18.80 | 27 000 |
2023-12-08 | $18.61 | $18.72 | $18.58 | $18.63 | 22 707 |