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 |
| Mar 07, 2016 | $16.46 | $16.65 | $16.46 | $16.41 | 102 300 |
| Mar 04, 2016 | $16.53 | $16.70 | $16.53 | $16.46 | 118 300 |
| Mar 03, 2016 | $16.27 | $16.48 | $16.27 | $16.31 | 87 800 |
| Mar 02, 2016 | $16.17 | $16.29 | $16.14 | $16.14 | 115 700 |
| Mar 01, 2016 | $15.96 | $16.27 | $15.96 | $16.07 | 158 600 |
| Feb 29, 2016 | $15.77 | $15.89 | $15.73 | $15.59 | 108 800 |
| Feb 26, 2016 | $15.83 | $15.91 | $15.78 | $15.64 | 193 500 |
| Feb 25, 2016 | $15.66 | $15.81 | $15.64 | $15.67 | 135 000 |
| Feb 24, 2016 | $15.50 | $15.71 | $15.37 | $15.52 | 350 900 |
| Feb 23, 2016 | $15.80 | $15.89 | $15.68 | $15.55 | 399 100 |
| Feb 22, 2016 | $15.86 | $15.95 | $15.86 | $15.77 | 553 500 |
| Feb 19, 2016 | $15.71 | $15.83 | $15.63 | $15.62 | 205 700 |
| Feb 18, 2016 | $15.93 | $15.95 | $15.77 | $15.65 | 588 300 |
| Feb 17, 2016 | $15.57 | $15.82 | $15.57 | $15.63 | 314 100 |
| Feb 16, 2016 | $15.37 | $15.48 | $15.30 | $15.31 | 199 100 |
| Feb 12, 2016 | $14.91 | $15.09 | $14.83 | $14.95 | 883 500 |
| Feb 11, 2016 | $14.82 | $14.99 | $14.75 | $14.75 | 748 900 |
| Feb 10, 2016 | $15.08 | $15.32 | $15.08 | $14.98 | 349 700 |
| Feb 09, 2016 | $14.88 | $15.16 | $14.85 | $14.94 | 1 733 300 |
| Feb 08, 2016 | $15.41 | $15.41 | $15.13 | $15.12 | 619 900 |
| Feb 05, 2016 | $15.87 | $15.96 | $15.66 | $15.55 | 280 600 |
| Feb 04, 2016 | $15.88 | $16.04 | $15.81 | $15.82 | 291 200 |
| Feb 03, 2016 | $16.02 | $16.04 | $15.73 | $15.89 | 222 800 |
| Feb 02, 2016 | $16.15 | $16.41 | $15.88 | $15.78 | 487 900 |
| Feb 01, 2016 | $16.20 | $16.36 | $16.15 | $16.14 | 243 200 |
