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 |
| Aug 27, 2020 | $19.56 | $19.56 | $19.23 | $19.37 | 22 601 |
| Aug 26, 2020 | $19.28 | $19.48 | $19.27 | $19.43 | 159 958 |
| Aug 25, 2020 | $19.20 | $19.29 | $19.16 | $19.26 | 36 807 |
| Aug 24, 2020 | $19.14 | $19.17 | $19.05 | $19.05 | 45 679 |
| Aug 21, 2020 | $18.79 | $18.88 | $18.75 | $18.83 | 8 960 |
| Aug 20, 2020 | $18.67 | $18.95 | $18.66 | $18.85 | 154 342 |
| Aug 19, 2020 | $18.99 | $19.06 | $18.83 | $18.84 | 16 427 |
| Aug 18, 2020 | $18.97 | $19.08 | $18.94 | $19.02 | 18 762 |
| Aug 17, 2020 | $18.89 | $18.98 | $18.89 | $18.91 | 25 465 |
| Aug 14, 2020 | $18.77 | $18.83 | $18.70 | $18.70 | 17 494 |
| Aug 13, 2020 | $18.95 | $19.02 | $18.37 | $18.92 | 13 181 |
| Aug 12, 2020 | $18.81 | $18.93 | $18.76 | $18.89 | 28 240 |
| Aug 11, 2020 | $18.78 | $18.84 | $18.65 | $18.72 | 28 549 |
| Aug 10, 2020 | $18.65 | $18.65 | $18.54 | $18.61 | 22 956 |
| Aug 07, 2020 | $18.59 | $18.66 | $18.50 | $18.65 | 52 799 |
| Aug 06, 2020 | $18.77 | $18.84 | $18.63 | $18.79 | 46 140 |
| Aug 05, 2020 | $18.73 | $18.82 | $18.70 | $18.80 | 16 069 |
| Aug 04, 2020 | $18.43 | $18.54 | $18.39 | $18.54 | 20 598 |
| Aug 03, 2020 | $18.29 | $18.47 | $18.29 | $18.44 | 17 968 |
| Jul 31, 2020 | $18.25 | $18.25 | $18.00 | $18.11 | 42 087 |
| Jul 30, 2020 | $18.14 | $18.27 | $18.00 | $18.21 | 78 473 |
| Jul 29, 2020 | $18.27 | $18.40 | $18.22 | $18.34 | 52 361 |
| Jul 28, 2020 | $18.21 | $18.25 | $18.11 | $18.22 | 42 789 |
| Jul 27, 2020 | $18.08 | $18.22 | $18.04 | $18.18 | 92 604 |
| Jul 24, 2020 | $18.00 | $18.12 | $17.87 | $18.10 | 100 976 |
