NASDAQ:IFV
First Trust Dorsey Wright International ETF Price (Quote)
$19.68
-0.0700 (-0.354%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 IFV stock ended at $19.68. This is 0.354% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.97% from a day low at $19.67 to a day high of $19.86. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 29, 2016 | $16.96 | $17.14 | $16.96 | $17.10 | 120 756 |
| Dec 28, 2016 | $16.92 | $16.99 | $16.89 | $16.94 | 113 459 |
| Dec 27, 2016 | $16.78 | $16.95 | $16.78 | $16.90 | 166 768 |
| Dec 23, 2016 | $16.69 | $16.81 | $16.69 | $16.78 | 126 063 |
| Dec 22, 2016 | $16.58 | $16.69 | $16.55 | $16.62 | 125 545 |
| Dec 21, 2016 | $16.60 | $16.75 | $16.59 | $16.65 | 344 421 |
| Dec 20, 2016 | $16.43 | $16.63 | $16.43 | $16.57 | 246 112 |
| Dec 19, 2016 | $16.67 | $16.73 | $16.55 | $16.57 | 201 764 |
| Dec 16, 2016 | $16.65 | $16.78 | $16.61 | $16.65 | 179 205 |
| Dec 15, 2016 | $16.49 | $16.71 | $16.47 | $16.66 | 342 285 |
| Dec 14, 2016 | $17.05 | $17.06 | $16.66 | $16.68 | 126 356 |
| Dec 13, 2016 | $16.98 | $17.18 | $16.97 | $17.04 | 133 231 |
| Dec 12, 2016 | $16.83 | $17.03 | $16.83 | $16.95 | 682 059 |
| Dec 09, 2016 | $16.96 | $17.10 | $16.94 | $17.02 | 95 340 |
| Dec 08, 2016 | $16.94 | $17.05 | $16.92 | $16.98 | 214 614 |
| Dec 07, 2016 | $16.92 | $17.11 | $16.90 | $17.08 | 167 046 |
| Dec 06, 2016 | $16.70 | $16.92 | $16.67 | $16.86 | 116 923 |
| Dec 05, 2016 | $16.51 | $16.73 | $16.51 | $16.70 | 202 116 |
| Dec 02, 2016 | $16.40 | $16.59 | $16.40 | $16.47 | 176 124 |
| Dec 01, 2016 | $16.74 | $16.84 | $16.41 | $16.42 | 118 065 |
| Nov 30, 2016 | $17.00 | $17.05 | $16.87 | $16.87 | 181 260 |
| Nov 29, 2016 | $16.75 | $17.02 | $16.75 | $16.91 | 106 687 |
| Nov 28, 2016 | $16.79 | $16.98 | $16.78 | $16.91 | 208 773 |
| Nov 25, 2016 | $16.77 | $16.84 | $16.77 | $16.82 | 27 815 |
| Nov 23, 2016 | $16.74 | $16.78 | $16.65 | $16.76 | 321 430 |
