First Trust Dorsey Wright International Focus 5 ETF (IFV) Historical Stock Data

20.00 ↑0.05 (0.25%)
As of March 19, 2024, 12:17pm EST.

Historical Data

In the past 30 trading days, IFV is down -0.03% a day on average. There have been 15 days where First Trust Dorsey Wright International Focus 5 ETF closed green and 15 days where IFV closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2820.1920.00↓$0.19 (-0.94%)19.8620.1944.24K
2024-03-2719.8919.95↑$0.06 (0.30%)19.8320.0614.82K
2024-03-2619.9319.87↓$0.05 (-0.28%)19.8420.0317.64K
2024-03-2519.8619.82↓$0.04 (-0.20%)19.7419.9513.89K
2024-03-2219.9519.81↓$0.14 (-0.70%)19.7920.0859.43K
2024-03-2119.9619.82↓$0.14 (-0.70%)19.8219.9637.47K
2024-03-2019.7719.93↑$0.16 (0.81%)19.6920.0948.76K
2024-03-1919.6919.70↑$0.01 (0.05%)19.6919.8028.98K
2024-03-1819.9019.73↓$0.17 (-0.85%)19.7019.9339.33K
2024-03-1519.8619.99↑$0.13 (0.65%)19.7620.018.54K
2024-03-1419.8819.74↓$0.14 (-0.70%)19.6919.8916.50K
2024-03-1319.8019.75↓$0.05 (-0.25%)19.7219.9214.54K
2024-03-1219.8119.86↑$0.05 (0.23%)19.8019.9114.18K
2024-03-1119.7719.79↑$0.02 (0.10%)19.7419.938.54K
2024-03-0820.0019.95↓$0.05 (-0.25%)19.8820.1135.98K
2024-03-0719.9119.86↓$0.05 (-0.26%)19.8420.0035.28K
2024-03-0619.8019.91↑$0.11 (0.56%)19.7419.9621.14K
2024-03-0519.6819.59↓$0.09 (-0.43%)19.5719.79101.96K
2024-03-0419.6919.76↑$0.07 (0.36%)19.5919.7712.34K
2024-03-0119.6819.71↑$0.03 (0.13%)19.6319.7912.88K
2024-02-2919.5619.61↑$0.05 (0.26%)19.4219.6416.56K
2024-02-2819.2019.43↑$0.23 (1.20%)19.2019.6323.26K
2024-02-2719.6119.64↑$0.03 (0.15%)19.5419.6614.44K
2024-02-2619.6419.60↓$0.04 (-0.20%)19.5019.7219.90K
2024-02-2319.6219.56↓$0.06 (-0.31%)19.5419.7349.66K
2024-02-2219.6619.61↓$0.05 (-0.28%)19.5219.6716.13K
2024-02-2119.6519.66↑$0.01 (0.05%)19.4319.6717.10K
2024-02-2019.5719.49↓$0.08 (-0.41%)19.4819.6813.34K
2024-02-1619.4019.57↑$0.17 (0.88%)19.3619.6310.36K
2024-02-1519.3019.32↑$0.02 (0.10%)19.2219.5824.24K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dogefan77

$IFV Nothing but time to wait

0 Like Report
mezzymez2

$IFV what caused the sell off in an otherwise good tech market today?

0 Like Report
breakthisgrip

$IFV Come on.. Let it fall.. buy later bulls

0 Like Report
145zip

$IFV prepare your cash to buy dip

0 Like Report
kairaae

$IFV added more calls on that drop

0 Like Report