NASDAQ:IFV
First Trust Dorsey Wright International ETF Price (Quote)
$19.25
+0.200 (+1.05%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.02 | $20.30 | Friday, 19th Apr 2024 IFV stock ended at $19.25. This is 1.05% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.94% from a day low at $19.07 to a day high of $19.25. |
| 90 days | $18.84 | $20.30 | |
| 52 weeks | $16.99 | $20.30 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-19 | $17.35 | $17.53 | $17.31 | $17.34 | 22 994 |
| 2023-10-18 | $17.62 | $17.62 | $17.33 | $17.34 | 36 675 |
| 2023-10-17 | $17.52 | $17.70 | $17.37 | $17.56 | 25 300 |
| 2023-10-16 | $17.55 | $17.67 | $17.48 | $17.67 | 10 481 |
| 2023-10-13 | $17.60 | $17.63 | $17.40 | $17.42 | 18 174 |
| 2023-10-12 | $17.75 | $17.80 | $17.46 | $17.52 | 48 165 |
| 2023-10-11 | $17.76 | $17.79 | $17.62 | $17.76 | 15 868 |
| 2023-10-10 | $17.55 | $17.79 | $17.49 | $17.76 | 26 105 |
| 2023-10-09 | $17.27 | $17.41 | $17.22 | $17.35 | 11 095 |
| 2023-10-06 | $17.18 | $17.50 | $17.17 | $17.40 | 30 151 |
| 2023-10-05 | $17.12 | $17.26 | $17.12 | $17.20 | 855 073 |
| 2023-10-04 | $17.20 | $17.30 | $17.02 | $17.14 | 39 653 |
| 2023-10-03 | $17.38 | $17.48 | $17.23 | $17.25 | 99 132 |
| 2023-10-02 | $17.87 | $17.87 | $17.52 | $17.65 | 75 233 |
| 2023-09-29 | $17.98 | $17.98 | $17.71 | $17.74 | 13 580 |
| 2023-09-28 | $17.75 | $17.95 | $17.75 | $17.94 | 12 722 |
| 2023-09-27 | $17.90 | $17.90 | $17.65 | $17.74 | 18 167 |
| 2023-09-26 | $17.92 | $18.06 | $17.80 | $17.81 | 99 123 |
| 2023-09-25 | $18.02 | $18.11 | $17.95 | $18.09 | 15 167 |
| 2023-09-22 | $18.27 | $18.27 | $18.08 | $18.08 | 11 644 |
| 2023-09-21 | $18.32 | $18.43 | $18.23 | $18.23 | 9 890 |
| 2023-09-20 | $18.61 | $18.69 | $18.43 | $18.57 | 23 773 |
| 2023-09-19 | $18.49 | $18.68 | $18.38 | $18.63 | 17 225 |
| 2023-09-18 | $18.28 | $18.65 | $18.28 | $18.56 | 5 472 |
| 2023-09-15 | $18.54 | $18.69 | $18.45 | $18.59 | 8 835 |
