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 |
| Nov 29, 2023 | $18.50 | $18.59 | $18.49 | $18.50 | 12 457 |
| Nov 28, 2023 | $18.43 | $18.53 | $18.42 | $18.50 | 13 335 |
| Nov 27, 2023 | $18.45 | $18.46 | $18.36 | $18.42 | 29 651 |
| Nov 24, 2023 | $18.40 | $18.48 | $18.40 | $18.41 | 14 815 |
| Nov 22, 2023 | $18.42 | $18.45 | $18.32 | $18.37 | 63 144 |
| Nov 21, 2023 | $18.41 | $18.41 | $18.30 | $18.33 | 101 960 |
| Nov 20, 2023 | $18.36 | $18.45 | $18.28 | $18.42 | 34 835 |
| Nov 17, 2023 | $18.33 | $18.40 | $18.29 | $18.34 | 10 902 |
| Nov 16, 2023 | $18.23 | $18.29 | $18.16 | $18.29 | 21 312 |
| Nov 15, 2023 | $18.34 | $18.45 | $18.19 | $18.26 | 26 666 |
| Nov 14, 2023 | $18.03 | $18.34 | $17.98 | $18.34 | 33 790 |
| Nov 13, 2023 | $17.71 | $17.84 | $17.71 | $17.77 | 54 777 |
| Nov 10, 2023 | $17.70 | $17.88 | $17.61 | $17.88 | 67 387 |
| Nov 09, 2023 | $17.84 | $17.85 | $17.61 | $17.69 | 32 184 |
| Nov 08, 2023 | $17.76 | $17.79 | $17.54 | $17.65 | 337 222 |
| Nov 07, 2023 | $17.79 | $17.86 | $17.69 | $17.86 | 303 269 |
| Nov 06, 2023 | $17.85 | $17.92 | $17.75 | $17.80 | 32 635 |
| Nov 03, 2023 | $17.93 | $18.02 | $17.82 | $17.90 | 686 487 |
| Nov 02, 2023 | $17.55 | $17.73 | $17.50 | $17.73 | 101 695 |
| Nov 01, 2023 | $17.22 | $17.48 | $17.22 | $17.47 | 18 370 |
| Oct 31, 2023 | $17.16 | $17.21 | $17.05 | $17.12 | 135 055 |
| Oct 30, 2023 | $17.20 | $17.22 | $17.04 | $17.20 | 64 732 |
| Oct 27, 2023 | $17.20 | $17.22 | $16.99 | $17.01 | 30 638 |
| Oct 26, 2023 | $17.08 | $17.13 | $16.99 | $17.02 | 236 669 |
| Oct 25, 2023 | $17.15 | $17.19 | $17.06 | $17.09 | 14 622 |
