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 |
| Nov 22, 2016 | $16.97 | $17.08 | $16.84 | $16.94 | 408 549 |
| Nov 21, 2016 | $16.72 | $16.91 | $16.72 | $16.89 | 200 411 |
| Nov 18, 2016 | $16.66 | $16.66 | $16.66 | $16.65 | 285 019 |
| Nov 17, 2016 | $16.75 | $16.85 | $16.62 | $16.67 | 159 611 |
| Nov 16, 2016 | $16.65 | $16.75 | $16.62 | $16.68 | 96 397 |
| Nov 15, 2016 | $16.50 | $16.90 | $16.50 | $16.86 | 310 457 |
| Nov 14, 2016 | $16.51 | $16.62 | $16.40 | $16.53 | 837 110 |
| Nov 11, 2016 | $16.78 | $16.78 | $16.40 | $16.74 | 557 421 |
| Nov 10, 2016 | $17.41 | $17.45 | $16.92 | $16.93 | 672 591 |
| Nov 09, 2016 | $17.54 | $17.81 | $17.54 | $17.67 | 314 557 |
| Nov 08, 2016 | $17.68 | $17.99 | $17.68 | $17.89 | 81 478 |
| Nov 07, 2016 | $17.69 | $17.87 | $17.51 | $17.83 | 370 000 |
| Nov 04, 2016 | $17.36 | $17.53 | $17.32 | $17.33 | 118 700 |
| Nov 03, 2016 | $17.50 | $17.67 | $17.40 | $17.41 | 99 400 |
| Nov 02, 2016 | $17.62 | $17.72 | $17.40 | $17.47 | 282 200 |
| Nov 01, 2016 | $17.99 | $18.04 | $17.68 | $17.74 | 392 100 |
| Oct 31, 2016 | $18.04 | $18.12 | $17.97 | $18.05 | 40 600 |
| Oct 28, 2016 | $18.05 | $18.11 | $17.91 | $17.92 | 88 900 |
| Oct 27, 2016 | $18.08 | $18.22 | $18.00 | $18.05 | 250 200 |
| Oct 26, 2016 | $18.07 | $18.16 | $18.00 | $18.02 | 126 200 |
| Oct 25, 2016 | $18.15 | $18.23 | $18.07 | $18.16 | 75 000 |
| Oct 24, 2016 | $18.23 | $18.26 | $18.15 | $18.16 | 78 900 |
| Oct 21, 2016 | $17.87 | $18.13 | $17.87 | $18.05 | 83 600 |
| Oct 20, 2016 | $17.96 | $18.16 | $17.96 | $18.09 | 86 800 |
| Oct 19, 2016 | $18.03 | $18.11 | $17.99 | $18.03 | 108 900 |
