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 |
| Sep 13, 2016 | $17.50 | $17.54 | $17.16 | $17.08 | 150 800 |
| Sep 12, 2016 | $17.27 | $17.67 | $17.27 | $17.48 | 94 600 |
| Sep 09, 2016 | $17.82 | $17.87 | $17.43 | $17.27 | 204 300 |
| Sep 08, 2016 | $18.05 | $18.21 | $18.01 | $17.91 | 148 600 |
| Sep 07, 2016 | $18.06 | $18.12 | $18.00 | $17.93 | 276 400 |
| Sep 06, 2016 | $17.83 | $18.10 | $17.83 | $17.94 | 112 300 |
| Sep 02, 2016 | $17.71 | $17.85 | $17.71 | $17.62 | 178 000 |
| Sep 01, 2016 | $17.62 | $17.72 | $17.55 | $17.54 | 329 200 |
| Aug 31, 2016 | $17.64 | $17.67 | $17.51 | $17.46 | 240 900 |
| Aug 30, 2016 | $17.62 | $17.75 | $17.61 | $17.52 | 51 000 |
| Aug 29, 2016 | $17.60 | $17.72 | $17.56 | $17.50 | 113 800 |
| Aug 26, 2016 | $17.56 | $17.84 | $17.45 | $17.36 | 292 600 |
| Aug 25, 2016 | $17.59 | $17.68 | $17.56 | $17.44 | 277 000 |
| Aug 24, 2016 | $17.63 | $17.75 | $17.63 | $17.49 | 358 100 |
| Aug 23, 2016 | $17.80 | $17.87 | $17.73 | $17.59 | 69 700 |
| Aug 22, 2016 | $17.74 | $17.78 | $17.68 | $17.55 | 279 800 |
| Aug 19, 2016 | $17.72 | $17.84 | $17.71 | $17.65 | 54 100 |
| Aug 18, 2016 | $17.85 | $17.98 | $17.77 | $17.70 | 92 200 |
| Aug 17, 2016 | $17.73 | $17.85 | $17.67 | $17.65 | 245 100 |
| Aug 16, 2016 | $17.95 | $17.95 | $17.84 | $17.69 | 418 900 |
| Aug 15, 2016 | $17.85 | $17.97 | $17.85 | $17.76 | 105 800 |
| Aug 12, 2016 | $17.79 | $17.89 | $17.74 | $17.66 | 135 300 |
| Aug 11, 2016 | $17.68 | $17.83 | $17.68 | $17.66 | 180 800 |
| Aug 10, 2016 | $17.66 | $17.73 | $17.62 | $17.48 | 89 500 |
| Aug 09, 2016 | $17.46 | $17.62 | $17.46 | $17.43 | 120 700 |
