NASDAQ:IFV
First Trust Dorsey Wright International ETF Price (Quote)
$19.95
+0.0800 (+0.403%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $19.20 | $20.11 | Wednesday, 27th Mar 2024 IFV stock ended at $19.95. This is 0.403% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.17% from a day low at $19.83 to a day high of $20.06. |
90 days | $18.84 | $20.11 | |
52 weeks | $16.80 | $20.11 |
Historical First Trust Dorsey Wright International Focus 5 ETF prices
Date | Open | High | Low | Close | Volume |
2023-07-18 | $18.49 | $18.67 | $18.41 | $18.67 | 209 519 |
2023-07-17 | $18.31 | $18.57 | $18.31 | $18.55 | 26 859 |
2023-07-14 | $18.69 | $18.69 | $18.36 | $18.47 | 17 908 |
2023-07-13 | $18.39 | $18.57 | $18.35 | $18.55 | 26 731 |
2023-07-12 | $18.32 | $18.47 | $18.26 | $18.32 | 32 517 |
2023-07-11 | $18.05 | $18.16 | $17.89 | $18.06 | 175 495 |
2023-07-10 | $17.84 | $18.03 | $17.88 | $18.03 | 17 637 |
2023-07-07 | $17.73 | $18.05 | $17.71 | $18.05 | 17 247 |
2023-07-06 | $17.94 | $17.96 | $17.65 | $17.70 | 131 187 |
2023-07-05 | $18.08 | $18.13 | $17.93 | $18.11 | 27 500 |
2023-07-03 | $17.99 | $18.18 | $17.99 | $18.12 | 5 539 |
2023-06-30 | $18.05 | $18.11 | $17.88 | $18.08 | 18 366 |
2023-06-29 | $17.80 | $17.92 | $17.71 | $17.90 | 39 477 |
2023-06-28 | $17.69 | $17.96 | $17.69 | $17.78 | 29 327 |
2023-06-27 | $17.90 | $17.93 | $17.75 | $17.93 | 217 790 |
2023-06-26 | $18.00 | $18.14 | $17.88 | $18.00 | 46 506 |
2023-06-23 | $18.01 | $18.09 | $17.83 | $17.95 | 46 552 |
2023-06-22 | $18.19 | $18.37 | $18.09 | $18.11 | 260 676 |
2023-06-21 | $18.23 | $18.39 | $18.19 | $18.39 | 18 376 |
2023-06-20 | $18.32 | $18.32 | $18.04 | $18.29 | 50 608 |
2023-06-16 | $18.57 | $18.59 | $18.31 | $18.50 | 37 659 |
2023-06-15 | $18.30 | $18.52 | $18.21 | $18.38 | 19 846 |
2023-06-14 | $18.34 | $18.48 | $18.19 | $18.40 | 31 548 |
2023-06-13 | $18.18 | $18.30 | $18.09 | $18.29 | 39 664 |
2023-06-12 | $18.75 | $18.75 | $18.00 | $18.06 | 8 219 |