NASDAQ:IFV
First Trust Dorsey Wright International ETF Price (Quote)
$19.25
+0.200 (+1.05%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.02 | $20.30 | Friday, 19th Apr 2024 IFV stock ended at $19.25. This is 1.05% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.94% from a day low at $19.07 to a day high of $19.25. |
| 90 days | $18.84 | $20.30 | |
| 52 weeks | $16.99 | $20.30 |
| Date | Open | High | Low | Close | Volume |
| 2020-12-01 | $21.24 | $21.31 | $21.20 | $21.23 | 64 477 |
| 2020-11-30 | $21.21 | $21.27 | $20.89 | $20.89 | 128 812 |
| 2020-11-27 | $21.01 | $21.35 | $21.01 | $21.28 | 21 873 |
| 2020-11-25 | $21.04 | $21.13 | $20.92 | $21.01 | 188 854 |
| 2020-11-24 | $21.01 | $21.26 | $21.01 | $21.21 | 32 664 |
| 2020-11-23 | $21.06 | $21.06 | $20.86 | $20.91 | 23 732 |
| 2020-11-20 | $20.86 | $21.00 | $20.86 | $20.91 | 15 726 |
| 2020-11-19 | $20.70 | $20.87 | $20.68 | $20.82 | 25 584 |
| 2020-11-18 | $20.87 | $20.88 | $20.66 | $20.71 | 123 308 |
| 2020-11-17 | $20.79 | $20.91 | $20.75 | $20.87 | 69 170 |
| 2020-11-16 | $20.81 | $20.90 | $20.77 | $20.82 | 33 513 |
| 2020-11-13 | $20.60 | $20.72 | $20.54 | $20.67 | 15 453 |
| 2020-11-12 | $20.44 | $20.57 | $20.30 | $20.35 | 25 101 |
| 2020-11-11 | $20.22 | $20.45 | $20.22 | $20.45 | 67 049 |
| 2020-11-10 | $20.36 | $20.36 | $20.12 | $20.25 | 24 431 |
| 2020-11-09 | $20.67 | $20.67 | $20.36 | $20.45 | 24 457 |
| 2020-11-06 | $20.10 | $20.23 | $20.08 | $20.23 | 20 662 |
| 2020-11-05 | $20.04 | $20.17 | $19.96 | $20.11 | 14 743 |
| 2020-11-04 | $19.42 | $19.76 | $19.39 | $19.65 | 31 753 |
| 2020-11-03 | $18.92 | $19.19 | $18.92 | $19.11 | 30 115 |
| 2020-11-02 | $18.57 | $18.79 | $18.57 | $18.77 | 25 814 |
| 2020-10-30 | $18.59 | $18.66 | $18.40 | $18.48 | 31 217 |
| 2020-10-29 | $18.58 | $18.77 | $18.55 | $18.69 | 12 190 |
| 2020-10-28 | $18.68 | $18.68 | $18.47 | $18.49 | 32 872 |
| 2020-10-27 | $19.12 | $19.17 | $19.01 | $19.03 | 20 931 |
