NASDAQ:IFV
First Trust Dorsey Wright International ETF Price (Quote)
$19.50
+0.240 (+1.25%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.02 | $20.30 | Thursday, 2nd May 2024 IFV stock ended at $19.50. This is 1.25% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.34% from a day low at $19.43 to a day high of $19.69. |
| 90 days | $18.84 | $20.30 | |
| 52 weeks | $16.99 | $20.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $16.05 | $16.27 | $16.05 | $16.11 | 214 600 |
| Jan 28, 2016 | $16.09 | $16.19 | $15.92 | $15.87 | 173 500 |
| Jan 27, 2016 | $16.07 | $16.22 | $15.93 | $15.86 | 230 000 |
| Jan 26, 2016 | $15.89 | $16.12 | $15.87 | $15.94 | 255 400 |
| Jan 25, 2016 | $15.96 | $16.02 | $15.89 | $15.75 | 132 600 |
| Jan 22, 2016 | $16.03 | $16.22 | $15.94 | $15.86 | 331 100 |
| Jan 21, 2016 | $15.48 | $15.77 | $15.43 | $15.57 | 359 500 |
| Jan 20, 2016 | $15.70 | $15.77 | $15.38 | $15.53 | 999 400 |
| Jan 19, 2016 | $16.07 | $16.12 | $15.90 | $15.86 | 1 950 300 |
| Jan 15, 2016 | $15.70 | $15.98 | $15.70 | $15.66 | 571 600 |
| Jan 14, 2016 | $16.28 | $16.53 | $16.21 | $16.30 | 569 900 |
| Jan 13, 2016 | $16.67 | $16.73 | $16.32 | $16.19 | 927 900 |
| Jan 12, 2016 | $16.70 | $16.77 | $16.54 | $16.52 | 277 700 |
| Jan 11, 2016 | $16.65 | $16.72 | $16.45 | $16.42 | 385 600 |
| Jan 08, 2016 | $16.79 | $16.88 | $16.54 | $16.40 | 442 700 |
| Jan 07, 2016 | $16.88 | $16.98 | $16.76 | $16.61 | 507 500 |
| Jan 06, 2016 | $17.13 | $17.31 | $17.13 | $17.08 | 549 700 |
| Jan 05, 2016 | $17.46 | $17.54 | $17.39 | $17.36 | 1 061 500 |
