NASDAQ:IFV
First Trust Dorsey Wright International ETF Price (Quote)
$19.28
-0.130 (-0.670%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.02 | $20.30 | Wednesday, 24th Apr 2024 IFV stock ended at $19.28. This is 0.670% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.778% from a day low at $19.28 to a day high of $19.43. |
| 90 days | $18.84 | $20.30 | |
| 52 weeks | $16.99 | $20.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 05, 2024 | $19.41 | $19.54 | $19.23 | $19.30 | 35 222 |
| Jan 04, 2024 | $19.29 | $19.35 | $19.15 | $19.17 | 42 050 |
| Jan 03, 2024 | $19.14 | $19.33 | $19.09 | $19.26 | 110 498 |
| Jan 02, 2024 | $19.26 | $19.52 | $19.24 | $19.41 | 47 437 |
| Dec 29, 2023 | $19.73 | $19.73 | $19.39 | $19.54 | 24 512 |
| Dec 28, 2023 | $19.44 | $19.64 | $19.34 | $19.55 | 18 991 |
| Dec 27, 2023 | $19.38 | $19.50 | $19.32 | $19.49 | 21 093 |
| Dec 26, 2023 | $19.37 | $19.40 | $19.24 | $19.24 | 10 694 |
| Dec 22, 2023 | $19.26 | $19.38 | $19.17 | $19.38 | 88 296 |
| Dec 21, 2023 | $19.30 | $19.47 | $19.21 | $19.47 | 217 216 |
| Dec 20, 2023 | $19.26 | $19.36 | $19.03 | $19.17 | 23 463 |
| Dec 19, 2023 | $19.27 | $19.40 | $19.25 | $19.26 | 60 439 |
| Dec 18, 2023 | $19.21 | $19.27 | $19.11 | $19.27 | 31 076 |
| Dec 15, 2023 | $19.22 | $19.31 | $19.16 | $19.24 | 1 195 643 |
| Dec 14, 2023 | $19.06 | $19.27 | $19.06 | $19.24 | 64 262 |
| Dec 13, 2023 | $18.73 | $19.08 | $18.66 | $18.94 | 35 411 |
| Dec 12, 2023 | $18.70 | $18.82 | $18.63 | $18.68 | 28 346 |
| Dec 11, 2023 | $18.65 | $18.80 | $18.64 | $18.80 | 27 000 |
| Dec 08, 2023 | $18.61 | $18.72 | $18.58 | $18.63 | 22 707 |
| Dec 07, 2023 | $18.71 | $18.74 | $18.63 | $18.68 | 346 688 |
| Dec 06, 2023 | $18.79 | $18.79 | $18.66 | $18.66 | 12 339 |
| Dec 05, 2023 | $18.53 | $18.68 | $18.53 | $18.63 | 31 789 |
| Dec 04, 2023 | $18.62 | $18.68 | $18.59 | $18.64 | 41 347 |
| Dec 01, 2023 | $18.65 | $18.80 | $18.56 | $18.72 | 16 337 |
| Nov 30, 2023 | $18.59 | $18.64 | $18.49 | $18.63 | 26 838 |
