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 |
| Oct 18, 2016 | $17.87 | $18.05 | $17.82 | $17.99 | 90 600 |
| Oct 17, 2016 | $17.65 | $17.75 | $17.63 | $17.69 | 64 900 |
| Oct 14, 2016 | $17.74 | $17.91 | $17.69 | $17.71 | 79 800 |
| Oct 13, 2016 | $17.50 | $17.69 | $17.23 | $17.63 | 160 500 |
| Oct 12, 2016 | $17.62 | $17.71 | $17.59 | $17.60 | 195 200 |
| Oct 11, 2016 | $17.81 | $17.84 | $17.62 | $17.68 | 60 200 |
| Oct 10, 2016 | $17.74 | $17.85 | $17.70 | $17.81 | 37 400 |
| Oct 07, 2016 | $17.66 | $17.80 | $17.54 | $17.66 | 137 200 |
| Oct 06, 2016 | $17.73 | $17.80 | $17.62 | $17.77 | 63 400 |
| Oct 05, 2016 | $17.58 | $17.85 | $17.58 | $17.78 | 70 400 |
| Oct 04, 2016 | $17.70 | $17.70 | $17.48 | $17.54 | 169 300 |
| Oct 03, 2016 | $17.54 | $17.70 | $17.47 | $17.70 | 116 300 |
| Sep 30, 2016 | $17.56 | $17.58 | $17.41 | $17.47 | 52 000 |
| Sep 29, 2016 | $17.64 | $17.74 | $17.35 | $17.43 | 268 300 |
| Sep 28, 2016 | $17.57 | $17.77 | $17.51 | $17.75 | 122 700 |
| Sep 27, 2016 | $17.42 | $17.57 | $17.35 | $17.55 | 57 800 |
| Sep 26, 2016 | $17.52 | $17.53 | $17.38 | $17.45 | 159 500 |
| Sep 23, 2016 | $17.72 | $17.78 | $17.60 | $17.64 | 168 700 |
| Sep 22, 2016 | $17.77 | $17.96 | $17.70 | $17.79 | 146 100 |
| Sep 21, 2016 | $17.40 | $17.67 | $17.32 | $17.67 | 163 600 |
| Sep 20, 2016 | $17.46 | $17.55 | $17.42 | $17.32 | 87 700 |
| Sep 19, 2016 | $17.48 | $17.53 | $17.35 | $17.25 | 81 600 |
| Sep 16, 2016 | $17.30 | $17.37 | $17.18 | $17.17 | 112 600 |
| Sep 15, 2016 | $17.28 | $17.52 | $17.25 | $17.35 | 89 700 |
| Sep 14, 2016 | $17.20 | $17.35 | $17.19 | $17.10 | 125 100 |
