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 |
| Aug 08, 2016 | $17.36 | $17.48 | $17.36 | $17.23 | 120 600 |
| Aug 05, 2016 | $17.26 | $17.39 | $17.21 | $17.22 | 61 700 |
| Aug 04, 2016 | $17.11 | $17.31 | $17.11 | $17.16 | 81 300 |
| Aug 03, 2016 | $16.94 | $17.15 | $16.92 | $17.00 | 219 300 |
| Aug 02, 2016 | $17.23 | $17.26 | $17.04 | $17.00 | 95 200 |
| Aug 01, 2016 | $17.25 | $17.34 | $17.23 | $17.12 | 79 000 |
| Jul 29, 2016 | $17.23 | $17.36 | $17.14 | $17.21 | 135 800 |
| Jul 28, 2016 | $17.17 | $17.24 | $17.04 | $16.99 | 159 400 |
| Jul 27, 2016 | $17.09 | $17.18 | $16.99 | $16.98 | 266 500 |
| Jul 26, 2016 | $17.02 | $17.13 | $17.01 | $16.95 | 173 800 |
| Jul 25, 2016 | $17.01 | $17.06 | $16.93 | $16.87 | 112 500 |
| Jul 22, 2016 | $16.96 | $17.06 | $16.96 | $16.89 | 165 000 |
| Jul 21, 2016 | $17.01 | $17.08 | $16.92 | $16.85 | 400 100 |
| Jul 20, 2016 | $17.05 | $17.16 | $16.99 | $16.94 | 141 500 |
| Jul 19, 2016 | $16.88 | $16.98 | $16.88 | $16.81 | 283 200 |
| Jul 18, 2016 | $16.82 | $17.04 | $16.82 | $16.87 | 222 300 |
| Jul 15, 2016 | $16.98 | $16.98 | $16.86 | $16.76 | 211 200 |
| Jul 14, 2016 | $17.01 | $17.13 | $17.01 | $16.93 | 206 900 |
| Jul 13, 2016 | $16.88 | $16.93 | $16.82 | $16.74 | 171 100 |
| Jul 12, 2016 | $16.96 | $17.02 | $16.87 | $16.73 | 290 800 |
| Jul 11, 2016 | $16.58 | $16.86 | $16.58 | $16.62 | 346 400 |
| Jul 08, 2016 | $16.30 | $16.46 | $16.30 | $16.30 | 142 600 |
| Jul 07, 2016 | $16.23 | $16.31 | $16.14 | $16.04 | 151 900 |
| Jul 06, 2016 | $16.30 | $16.30 | $16.01 | $16.10 | 265 000 |
| Jul 05, 2016 | $16.47 | $16.48 | $16.24 | $16.12 | 107 500 |
