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 |
| Oct 02, 2020 | $18.75 | $19.02 | $18.75 | $18.91 | 8 270 |
| Oct 01, 2020 | $18.95 | $19.07 | $18.93 | $19.00 | 63 265 |
| Sep 30, 2020 | $18.74 | $18.89 | $18.70 | $18.79 | 49 903 |
| Sep 29, 2020 | $18.58 | $18.72 | $18.54 | $18.72 | 19 744 |
| Sep 28, 2020 | $18.69 | $18.71 | $18.57 | $18.58 | 20 601 |
| Sep 25, 2020 | $18.28 | $18.45 | $18.13 | $18.42 | 29 455 |
| Sep 24, 2020 | $18.36 | $18.45 | $18.20 | $18.38 | 27 122 |
| Sep 23, 2020 | $18.79 | $18.86 | $18.55 | $18.55 | 18 509 |
| Sep 22, 2020 | $18.80 | $18.88 | $18.69 | $18.84 | 16 758 |
| Sep 21, 2020 | $18.74 | $18.90 | $18.60 | $18.84 | 27 939 |
| Sep 18, 2020 | $19.53 | $19.53 | $19.24 | $19.30 | 28 843 |
| Sep 17, 2020 | $19.19 | $19.78 | $19.19 | $19.46 | 9 817 |
| Sep 16, 2020 | $19.53 | $19.57 | $19.38 | $19.38 | 38 022 |
| Sep 15, 2020 | $18.92 | $19.48 | $18.92 | $19.43 | 17 750 |
| Sep 14, 2020 | $19.20 | $19.29 | $19.17 | $19.22 | 9 991 |
| Sep 11, 2020 | $19.06 | $19.12 | $18.91 | $18.98 | 21 622 |
| Sep 10, 2020 | $19.17 | $19.22 | $18.78 | $18.78 | 23 654 |
| Sep 09, 2020 | $19.06 | $19.16 | $19.02 | $19.08 | 48 771 |
| Sep 08, 2020 | $18.80 | $19.06 | $18.75 | $18.83 | 39 991 |
| Sep 04, 2020 | $18.30 | $19.31 | $18.30 | $19.24 | 32 331 |
| Sep 03, 2020 | $19.65 | $19.70 | $19.11 | $19.29 | 78 432 |
| Sep 02, 2020 | $19.74 | $19.81 | $19.57 | $19.78 | 40 832 |
| Sep 01, 2020 | $19.50 | $19.61 | $19.49 | $19.56 | 29 268 |
| Aug 31, 2020 | $19.45 | $19.45 | $19.33 | $19.38 | 34 798 |
| Aug 28, 2020 | $19.45 | $19.57 | $19.42 | $19.57 | 35 453 |
