NASDAQ:IFV
First Trust Dorsey Wright International ETF Price (Quote)
$19.43
-0.0700 (-0.359%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.35 | $20.30 | Monday, 15th Apr 2024 IFV stock ended at $19.43. This is 0.359% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 1.69% from a day low at $19.35 to a day high of $19.68. |
| 90 days | $18.84 | $20.30 | |
| 52 weeks | $16.99 | $20.30 |
| Date | Open | High | Low | Close | Volume |
| 2021-05-26 | $24.35 | $24.48 | $24.32 | $24.44 | 13 265 |
| 2021-05-25 | $24.34 | $24.45 | $24.24 | $24.24 | 13 532 |
| 2021-05-24 | $24.03 | $24.27 | $24.03 | $24.27 | 12 960 |
| 2021-05-21 | $24.17 | $24.17 | $23.97 | $24.01 | 40 709 |
| 2021-05-20 | $23.91 | $24.15 | $23.91 | $24.06 | 28 192 |
| 2021-05-19 | $23.62 | $23.88 | $23.54 | $23.74 | 14 507 |
| 2021-05-18 | $24.19 | $24.19 | $23.92 | $24.01 | 264 991 |
| 2021-05-17 | $23.53 | $23.85 | $23.53 | $23.83 | 79 454 |
| 2021-05-14 | $23.40 | $23.66 | $23.40 | $23.60 | 28 974 |
| 2021-05-13 | $23.30 | $23.38 | $22.99 | $23.14 | 49 239 |
| 2021-05-12 | $23.41 | $23.61 | $23.05 | $23.19 | 86 431 |
| 2021-05-11 | $23.44 | $23.73 | $23.33 | $23.65 | 21 314 |
| 2021-05-10 | $23.96 | $24.04 | $23.70 | $23.70 | 15 350 |
| 2021-05-07 | $23.85 | $24.05 | $23.85 | $23.97 | 103 609 |
| 2021-05-06 | $23.65 | $23.72 | $23.55 | $23.72 | 32 150 |
| 2021-05-05 | $23.48 | $23.60 | $23.45 | $23.55 | 19 128 |
| 2021-05-04 | $23.41 | $23.41 | $23.16 | $23.28 | 59 190 |
| 2021-05-03 | $23.85 | $23.85 | $23.64 | $23.73 | 61 115 |
| 2021-04-30 | $23.70 | $23.77 | $23.51 | $23.51 | 15 948 |
| 2021-04-29 | $24.14 | $24.14 | $23.75 | $23.91 | 19 316 |
| 2021-04-28 | $23.91 | $24.08 | $23.88 | $24.08 | 26 338 |
| 2021-04-27 | $23.80 | $23.85 | $23.75 | $23.77 | 13 791 |
| 2021-04-26 | $23.69 | $23.81 | $23.68 | $23.73 | 19 279 |
| 2021-04-23 | $23.49 | $23.69 | $23.46 | $23.67 | 21 647 |
| 2021-04-22 | $23.43 | $23.56 | $23.36 | $23.42 | 43 116 |
