First Trust Dorsey Wright International Focus 5 ETF (IFV) Historical Stock Data
19.39 ↑0.01 (0.05%)
As of April 24, 2024, 12:31pm EST.
Historical Data
In the past 30 trading days, IFV is down -0.09% a day on average. There have been 13 days where First Trust Dorsey Wright International Focus 5 ETF closed green and 17 days where IFV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 19.42 | 19.39 | ↓$0.03 (-0.15%) | 19.31 | 19.56 | 13.40K |
| 2024-04-25 | 19.06 | 19.38 | ↑$0.32 (1.68%) | 19.06 | 19.38 | 21.88K |
| 2024-04-24 | 19.42 | 19.28 | ↓$0.14 (-0.70%) | 19.28 | 19.43 | 17.22K |
| 2024-04-23 | 19.39 | 19.41 | ↑$0.02 (0.10%) | 19.31 | 19.52 | 58.69K |
| 2024-04-22 | 19.49 | 19.45 | ↓$0.04 (-0.21%) | 19.21 | 19.50 | 26.46K |
| 2024-04-19 | 19.12 | 19.25 | ↑$0.13 (0.68%) | 19.07 | 19.25 | 21.91K |
| 2024-04-18 | 19.16 | 19.05 | ↓$0.11 (-0.57%) | 19.04 | 19.21 | 23.03K |
| 2024-04-17 | 19.09 | 19.20 | ↑$0.11 (0.56%) | 19.02 | 19.20 | 9.63K |
| 2024-04-16 | 19.17 | 19.13 | ↓$0.04 (-0.18%) | 19.08 | 19.29 | 17.20K |
| 2024-04-15 | 19.64 | 19.43 | ↓$0.21 (-1.07%) | 19.35 | 19.68 | 18.33K |
| 2024-04-12 | 19.71 | 19.50 | ↓$0.21 (-1.07%) | 19.49 | 19.77 | 61.39K |
| 2024-04-11 | 19.89 | 19.93 | ↑$0.04 (0.20%) | 19.67 | 19.95 | 20.63K |
| 2024-04-10 | 19.80 | 19.90 | ↑$0.10 (0.50%) | 19.75 | 19.90 | 27.53K |
| 2024-04-09 | 20.14 | 20.09 | ↓$0.05 (-0.25%) | 19.97 | 20.30 | 10.49K |
| 2024-04-08 | 20.18 | 20.17 | ↓$0.01 (-0.05%) | 20.01 | 20.18 | 38.28K |
| 2024-04-05 | 19.91 | 19.85 | ↓$0.05 (-0.28%) | 19.85 | 19.98 | 38.88K |
| 2024-04-04 | 20.09 | 19.96 | ↓$0.13 (-0.65%) | 19.80 | 20.19 | 21.98K |
| 2024-04-03 | 19.82 | 19.88 | ↑$0.06 (0.30%) | 19.80 | 20.05 | 46.43K |
| 2024-04-02 | 19.85 | 19.88 | ↑$0.03 (0.13%) | 19.80 | 19.90 | 11K |
| 2024-04-01 | 19.98 | 20.04 | ↑$0.06 (0.30%) | 19.81 | 20.04 | 21.73K |
| 2024-03-28 | 20.19 | 20.00 | ↓$0.19 (-0.94%) | 19.86 | 20.19 | 44.24K |
| 2024-03-27 | 19.89 | 19.95 | ↑$0.06 (0.30%) | 19.83 | 20.06 | 14.82K |
| 2024-03-26 | 19.93 | 19.87 | ↓$0.05 (-0.28%) | 19.84 | 20.03 | 17.64K |
| 2024-03-25 | 19.86 | 19.82 | ↓$0.04 (-0.20%) | 19.74 | 19.95 | 13.89K |
| 2024-03-22 | 19.95 | 19.81 | ↓$0.14 (-0.70%) | 19.79 | 20.08 | 59.43K |
| 2024-03-21 | 19.96 | 19.82 | ↓$0.14 (-0.70%) | 19.82 | 19.96 | 37.47K |
| 2024-03-20 | 19.77 | 19.93 | ↑$0.16 (0.81%) | 19.69 | 20.09 | 48.76K |
| 2024-03-19 | 19.69 | 19.70 | ↑$0.01 (0.05%) | 19.69 | 19.80 | 28.98K |
| 2024-03-18 | 19.90 | 19.73 | ↓$0.17 (-0.85%) | 19.70 | 19.93 | 39.33K |
| 2024-03-15 | 19.86 | 19.99 | ↑$0.13 (0.65%) | 19.76 | 20.01 | 8.54K |
Create an account or log in to view more rows.
$IFV more shorts the better idc
$IFV let's gooooooo
$IFV Pack it up boys.
$IFV Nothing but time to wait
$IFV what caused the sell off in an otherwise good tech market today?
$IFV Bearish..
$IFV Come on.. Let it fall.. buy later bulls
$IFV hello
please hold.
$IFV prepare your cash to buy dip
$IFV it's true....