NASDAQ:IFV
First Trust Dorsey Wright International ETF Price (Quote)
$20.00
+0.0500 (+0.251%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $19.20 | $20.19 | Thursday, 28th Mar 2024 IFV stock ended at $20.00. This is 0.251% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.66% from a day low at $19.86 to a day high of $20.19. |
90 days | $18.84 | $20.19 | |
52 weeks | $16.98 | $20.19 |
Historical First Trust Dorsey Wright International Focus 5 ETF prices
Date | Open | High | Low | Close | Volume |
2020-10-05 | $19.00 | $19.16 | $19.00 | $19.13 | 7 644 |
2020-10-02 | $18.75 | $19.02 | $18.75 | $18.91 | 8 270 |
2020-10-01 | $18.95 | $19.07 | $18.93 | $19.00 | 63 265 |
2020-09-30 | $18.74 | $18.89 | $18.70 | $18.79 | 49 903 |
2020-09-29 | $18.58 | $18.72 | $18.54 | $18.72 | 19 744 |
2020-09-28 | $18.69 | $18.71 | $18.57 | $18.58 | 20 601 |
2020-09-25 | $18.28 | $18.45 | $18.13 | $18.42 | 29 455 |
2020-09-24 | $18.36 | $18.45 | $18.20 | $18.38 | 27 122 |
2020-09-23 | $18.79 | $18.86 | $18.55 | $18.55 | 18 509 |
2020-09-22 | $18.80 | $18.88 | $18.69 | $18.84 | 16 758 |
2020-09-21 | $18.74 | $18.90 | $18.60 | $18.84 | 27 939 |
2020-09-18 | $19.53 | $19.53 | $19.24 | $19.30 | 28 843 |
2020-09-17 | $19.19 | $19.78 | $19.19 | $19.46 | 9 817 |
2020-09-16 | $19.53 | $19.57 | $19.38 | $19.38 | 38 022 |
2020-09-15 | $18.92 | $19.48 | $18.92 | $19.43 | 17 750 |
2020-09-14 | $19.20 | $19.29 | $19.17 | $19.22 | 9 991 |
2020-09-11 | $19.06 | $19.12 | $18.91 | $18.98 | 21 622 |
2020-09-10 | $19.17 | $19.22 | $18.78 | $18.78 | 23 654 |
2020-09-09 | $19.06 | $19.16 | $19.02 | $19.08 | 48 771 |
2020-09-08 | $18.80 | $19.06 | $18.75 | $18.83 | 39 991 |
2020-09-04 | $18.30 | $19.31 | $18.30 | $19.24 | 32 331 |
2020-09-03 | $19.65 | $19.70 | $19.11 | $19.29 | 78 432 |
2020-09-02 | $19.74 | $19.81 | $19.57 | $19.78 | 40 832 |
2020-09-01 | $19.50 | $19.61 | $19.49 | $19.56 | 29 268 |
2020-08-31 | $19.45 | $19.45 | $19.33 | $19.38 | 34 798 |