NASDAQ:IFV
First Trust Dorsey Wright International ETF Price (Quote)
$19.76
+0.0750 (+0.381%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 IFV stock ended at $19.76. This is 0.381% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.64% from a day low at $19.50 to a day high of $19.82. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jul 05, 2016 | $16.47 | $16.48 | $16.24 | $16.12 | 107 500 |
| Jul 01, 2016 | $16.63 | $16.76 | $16.63 | $16.52 | 184 000 |
| Jun 30, 2016 | $16.35 | $16.61 | $16.35 | $16.45 | 482 900 |
| Jun 29, 2016 | $16.29 | $16.43 | $16.27 | $16.24 | 314 000 |
| Jun 28, 2016 | $15.97 | $16.15 | $15.93 | $15.96 | 218 600 |
| Jun 27, 2016 | $15.82 | $15.94 | $15.54 | $15.51 | 738 900 |
| Jun 24, 2016 | $16.37 | $16.59 | $16.23 | $16.11 | 539 400 |
| Jun 23, 2016 | $17.63 | $17.80 | $17.54 | $17.64 | 220 900 |
| Jun 22, 2016 | $17.34 | $17.44 | $17.30 | $17.15 | 125 700 |
| Jun 21, 2016 | $17.32 | $17.46 | $17.31 | $17.21 | 311 600 |
| Jun 20, 2016 | $17.29 | $17.37 | $17.26 | $17.11 | 87 400 |
| Jun 17, 2016 | $16.72 | $16.88 | $16.69 | $16.69 | 289 300 |
| Jun 16, 2016 | $16.40 | $16.68 | $16.32 | $16.51 | 290 100 |
| Jun 15, 2016 | $16.67 | $16.92 | $16.65 | $16.51 | 187 500 |
| Jun 14, 2016 | $16.58 | $16.68 | $16.48 | $16.41 | 210 800 |
| Jun 13, 2016 | $16.82 | $16.96 | $16.74 | $16.61 | 89 700 |
| Jun 10, 2016 | $17.30 | $17.33 | $17.00 | $16.90 | 115 300 |
| Jun 09, 2016 | $17.60 | $17.61 | $17.49 | $17.37 | 72 600 |
| Jun 08, 2016 | $17.72 | $17.81 | $17.72 | $17.58 | 90 700 |
| Jun 07, 2016 | $17.73 | $17.80 | $17.70 | $17.54 | 98 800 |
| Jun 06, 2016 | $17.49 | $17.61 | $17.49 | $17.40 | 68 300 |
| Jun 03, 2016 | $17.38 | $17.47 | $17.32 | $17.27 | 285 000 |
| Jun 02, 2016 | $17.22 | $17.40 | $17.22 | $17.25 | 150 500 |
| Jun 01, 2016 | $17.28 | $17.37 | $17.27 | $17.19 | 144 400 |
| May 31, 2016 | $17.46 | $17.57 | $17.34 | $17.23 | 176 200 |
