NASDAQ:IFV
First Trust Dorsey Wright International ETF Price (Quote)
$19.50
+0.240 (+1.25%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.02 | $20.30 | Thursday, 2nd May 2024 IFV stock ended at $19.50. This is 1.25% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.34% from a day low at $19.43 to a day high of $19.69. |
| 90 days | $18.84 | $20.30 | |
| 52 weeks | $16.99 | $20.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 26, 2021 | $23.30 | $23.30 | $22.97 | $23.12 | 36 509 |
| Feb 25, 2021 | $23.86 | $23.94 | $23.30 | $23.34 | 39 787 |
| Feb 24, 2021 | $23.55 | $23.81 | $23.49 | $23.80 | 23 131 |
| Feb 23, 2021 | $23.54 | $23.78 | $23.20 | $23.69 | 45 801 |
| Feb 22, 2021 | $23.89 | $24.11 | $23.85 | $23.87 | 22 001 |
| Feb 19, 2021 | $24.34 | $24.44 | $24.22 | $24.22 | 40 161 |
| Feb 18, 2021 | $24.02 | $24.15 | $23.91 | $24.10 | 33 866 |
| Feb 17, 2021 | $24.33 | $24.44 | $24.16 | $24.27 | 17 665 |
| Feb 16, 2021 | $24.68 | $24.71 | $24.51 | $24.55 | 57 007 |
| Feb 12, 2021 | $24.23 | $24.52 | $24.23 | $24.39 | 22 637 |
| Feb 11, 2021 | $24.37 | $24.43 | $24.22 | $24.31 | 71 294 |
| Feb 10, 2021 | $24.26 | $24.38 | $24.00 | $24.11 | 108 548 |
| Feb 09, 2021 | $23.94 | $24.16 | $23.94 | $24.12 | 14 100 |
| Feb 08, 2021 | $23.89 | $24.08 | $23.81 | $23.96 | 31 010 |
| Feb 05, 2021 | $23.77 | $23.89 | $23.71 | $23.86 | 17 318 |
| Feb 04, 2021 | $23.65 | $23.74 | $23.56 | $23.63 | 30 608 |
| Feb 03, 2021 | $23.66 | $23.79 | $23.61 | $23.77 | 26 484 |
| Feb 02, 2021 | $23.06 | $23.59 | $23.06 | $23.59 | 24 875 |
| Feb 01, 2021 | $23.08 | $23.20 | $22.98 | $23.18 | 53 509 |
| Jan 29, 2021 | $22.81 | $22.90 | $22.51 | $22.61 | 12 845 |
| Jan 28, 2021 | $22.92 | $23.17 | $22.92 | $23.12 | 19 101 |
| Jan 27, 2021 | $22.90 | $23.10 | $22.75 | $22.88 | 42 136 |
| Jan 26, 2021 | $23.35 | $23.41 | $23.28 | $23.41 | 37 913 |
| Jan 25, 2021 | $23.65 | $23.65 | $23.14 | $23.30 | 31 298 |
| Jan 22, 2021 | $23.31 | $23.52 | $23.31 | $23.48 | 32 122 |
