NASDAQ:IFV
First Trust Dorsey Wright International ETF Price (Quote)
$19.41
-0.0400 (-0.206%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.02 | $20.30 | Tuesday, 23rd Apr 2024 IFV stock ended at $19.41. This is 0.206% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.09% from a day low at $19.31 to a day high of $19.52. |
| 90 days | $18.84 | $20.30 | |
| 52 weeks | $16.99 | $20.30 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2021 | $24.14 | $24.14 | $23.75 | $23.91 | 19 316 |
| Apr 28, 2021 | $23.91 | $24.08 | $23.88 | $24.08 | 26 338 |
| Apr 27, 2021 | $23.80 | $23.85 | $23.75 | $23.77 | 13 791 |
| Apr 26, 2021 | $23.69 | $23.81 | $23.68 | $23.73 | 19 279 |
| Apr 23, 2021 | $23.49 | $23.69 | $23.46 | $23.67 | 21 647 |
| Apr 22, 2021 | $23.43 | $23.56 | $23.36 | $23.42 | 43 116 |
| Apr 21, 2021 | $23.03 | $23.33 | $23.03 | $23.24 | 15 919 |
| Apr 20, 2021 | $23.51 | $23.51 | $23.11 | $23.21 | 82 034 |
| Apr 19, 2021 | $23.61 | $23.76 | $23.50 | $23.54 | 95 730 |
| Apr 16, 2021 | $23.67 | $23.83 | $23.61 | $23.79 | 74 673 |
| Apr 15, 2021 | $23.59 | $23.59 | $23.45 | $23.49 | 82 721 |
| Apr 14, 2021 | $23.43 | $23.54 | $23.34 | $23.34 | 52 407 |
| Apr 13, 2021 | $23.42 | $23.48 | $23.32 | $23.36 | 26 625 |
| Apr 12, 2021 | $23.80 | $23.80 | $23.18 | $23.25 | 29 346 |
| Apr 09, 2021 | $23.41 | $23.50 | $23.39 | $23.45 | 15 813 |
| Apr 08, 2021 | $23.49 | $23.62 | $23.44 | $23.52 | 20 474 |
| Apr 07, 2021 | $23.54 | $23.65 | $23.27 | $23.42 | 18 862 |
| Apr 06, 2021 | $23.41 | $23.58 | $23.38 | $23.52 | 28 545 |
| Apr 05, 2021 | $23.53 | $23.56 | $23.31 | $23.46 | 36 884 |
| Apr 01, 2021 | $23.30 | $23.39 | $23.19 | $23.37 | 56 355 |
| Mar 31, 2021 | $22.95 | $23.05 | $22.91 | $22.97 | 17 246 |
| Mar 30, 2021 | $22.66 | $22.97 | $22.66 | $22.86 | 22 182 |
| Mar 29, 2021 | $22.75 | $22.82 | $22.59 | $22.66 | 21 906 |
| Mar 26, 2021 | $22.77 | $22.87 | $22.61 | $22.87 | 24 899 |
| Mar 25, 2021 | $22.47 | $22.67 | $22.28 | $22.64 | 42 650 |
