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 |
| May 27, 2016 | $17.36 | $17.44 | $17.34 | $17.22 | 82 300 |
| May 26, 2016 | $17.41 | $17.45 | $17.36 | $17.27 | 61 600 |
| May 25, 2016 | $17.29 | $17.39 | $17.29 | $17.20 | 81 400 |
| May 24, 2016 | $17.06 | $17.29 | $17.06 | $17.14 | 109 500 |
| May 23, 2016 | $16.97 | $17.06 | $16.97 | $16.87 | 109 000 |
| May 20, 2016 | $16.99 | $17.07 | $16.96 | $16.89 | 155 000 |
| May 19, 2016 | $16.83 | $16.94 | $16.80 | $16.72 | 716 400 |
| May 18, 2016 | $16.95 | $17.11 | $16.92 | $16.82 | 120 100 |
| May 17, 2016 | $17.02 | $17.10 | $16.92 | $16.80 | 126 000 |
| May 16, 2016 | $16.82 | $17.08 | $16.82 | $16.87 | 198 800 |
| May 13, 2016 | $16.92 | $16.96 | $16.72 | $16.68 | 111 300 |
| May 12, 2016 | $17.14 | $17.14 | $16.93 | $16.85 | 281 500 |
| May 11, 2016 | $17.01 | $17.16 | $17.00 | $16.85 | 97 000 |
| May 10, 2016 | $17.09 | $17.20 | $17.07 | $17.02 | 193 200 |
| May 09, 2016 | $17.00 | $17.08 | $16.94 | $16.79 | 93 600 |
| May 06, 2016 | $16.86 | $17.06 | $16.86 | $16.87 | 117 200 |
| May 05, 2016 | $16.98 | $17.02 | $16.92 | $16.81 | 271 500 |
| May 04, 2016 | $17.00 | $17.05 | $16.95 | $16.83 | 369 100 |
| May 03, 2016 | $17.26 | $17.33 | $17.15 | $17.01 | 203 200 |
| May 02, 2016 | $17.45 | $17.49 | $17.35 | $17.29 | 170 800 |
| Apr 29, 2016 | $17.35 | $17.38 | $17.21 | $17.12 | 175 200 |
| Apr 28, 2016 | $17.32 | $17.50 | $17.29 | $17.15 | 157 700 |
| Apr 27, 2016 | $17.44 | $17.57 | $17.40 | $17.38 | 117 600 |
| Apr 26, 2016 | $17.37 | $17.48 | $17.37 | $17.27 | 660 700 |
| Apr 25, 2016 | $17.37 | $17.42 | $17.33 | $17.23 | 84 900 |
