NASDAQ:IFV
First Trust Dorsey Wright International ETF Price (Quote)
$19.39
+0.0100 (+0.0516%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.02 | $20.30 | Friday, 26th Apr 2024 IFV stock ended at $19.39. This is 0.0516% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.29% from a day low at $19.31 to a day high of $19.56. |
| 90 days | $18.84 | $20.30 | |
| 52 weeks | $16.99 | $20.30 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $17.00 | $17.19 | $16.96 | $16.99 | 292 000 |
| Apr 11, 2016 | $17.02 | $17.12 | $16.95 | $16.80 | 116 100 |
| Apr 08, 2016 | $16.90 | $17.00 | $16.85 | $16.78 | 93 600 |
| Apr 07, 2016 | $16.73 | $16.82 | $16.64 | $16.52 | 118 700 |
| Apr 06, 2016 | $16.67 | $16.92 | $16.66 | $16.75 | 216 000 |
| Apr 05, 2016 | $16.69 | $16.74 | $16.64 | $16.51 | 213 400 |
| Apr 04, 2016 | $17.04 | $17.17 | $16.93 | $16.81 | 209 100 |
| Apr 01, 2016 | $16.84 | $17.00 | $16.81 | $16.82 | 96 800 |
| Mar 31, 2016 | $17.19 | $17.25 | $17.12 | $16.99 | 111 100 |
| Mar 30, 2016 | $17.14 | $17.31 | $17.14 | $17.08 | 201 100 |
| Mar 29, 2016 | $16.75 | $17.04 | $16.71 | $16.87 | 116 200 |
| Mar 28, 2016 | $16.85 | $16.88 | $16.77 | $16.66 | 98 600 |
| Mar 24, 2016 | $16.62 | $16.74 | $16.54 | $16.57 | 110 000 |
| Mar 23, 2016 | $16.90 | $16.93 | $16.80 | $16.66 | 97 000 |
| Mar 22, 2016 | $16.83 | $16.98 | $16.83 | $16.79 | 265 000 |
| Mar 21, 2016 | $17.00 | $17.00 | $16.93 | $16.81 | 122 600 |
| Mar 18, 2016 | $16.95 | $17.07 | $16.95 | $16.86 | 125 600 |
| Mar 17, 2016 | $16.97 | $17.01 | $16.72 | $16.84 | 208 600 |
| Mar 16, 2016 | $16.55 | $16.83 | $16.50 | $16.62 | 98 500 |
| Mar 15, 2016 | $16.63 | $16.64 | $16.51 | $16.42 | 151 200 |
| Mar 14, 2016 | $16.69 | $16.80 | $16.69 | $16.62 | 71 200 |
| Mar 11, 2016 | $16.52 | $16.74 | $16.52 | $16.59 | 152 400 |
| Mar 10, 2016 | $16.37 | $16.52 | $16.17 | $16.11 | 266 600 |
| Mar 09, 2016 | $16.31 | $16.38 | $16.27 | $16.15 | 173 200 |
| Mar 08, 2016 | $16.40 | $16.43 | $16.28 | $16.14 | 174 100 |
