First Trust Dorsey Wright International Focus 5 ETF (IFV) Historical Stock Data
17.26 ↓0.02 (-0.12%)
As of February 6, 2023, 3:13pm EST.
Historical Data
In the past 30 trading days, IFV is up 0.10% a day on average. There have been 18 days where First Trust Dorsey Wright International Focus 5 ETF closed green and 12 days where IFV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 17.15 | 17.28 | ↑$0.13 (0.76%) | 17.12 | 17.29 | 178.81K |
| 2023-02-03 | 17.41 | 17.34 | ↓$0.07 (-0.40%) | 17.30 | 17.52 | 98.84K |
| 2023-02-02 | 17.76 | 17.58 | ↓$0.18 (-1.04%) | 17.54 | 17.76 | 105.74K |
| 2023-02-01 | 17.64 | 17.67 | ↑$0.03 (0.17%) | 17.46 | 17.79 | 116.94K |
| 2023-01-31 | 17.56 | 17.71 | ↑$0.15 (0.85%) | 17.55 | 17.71 | 44.50K |
| 2023-01-30 | 17.60 | 17.55 | ↓$0.05 (-0.30%) | 17.55 | 17.68 | 90.71K |
| 2023-01-27 | 17.65 | 17.68 | ↑$0.03 (0.17%) | 17.61 | 17.72 | 163.53K |
| 2023-01-26 | 17.74 | 17.75 | ↑$0.01 (0.03%) | 17.66 | 17.77 | 84.79K |
| 2023-01-25 | 17.52 | 17.72 | ↑$0.20 (1.15%) | 17.50 | 17.73 | 84.71K |
| 2023-01-24 | 17.53 | 17.59 | ↑$0.06 (0.35%) | 17.47 | 17.63 | 45.58K |
| 2023-01-23 | 17.47 | 17.54 | ↑$0.07 (0.40%) | 17.41 | 17.60 | 91.58K |
| 2023-01-20 | 17.37 | 17.47 | ↑$0.10 (0.58%) | 17.32 | 17.53 | 165.14K |
| 2023-01-19 | 17.34 | 17.40 | ↑$0.06 (0.32%) | 17.24 | 17.44 | 249.49K |
| 2023-01-18 | 17.64 | 17.36 | ↓$0.28 (-1.59%) | 17.35 | 17.64 | 89.38K |
| 2023-01-17 | 17.36 | 17.42 | ↑$0.06 (0.35%) | 17.36 | 17.44 | 95.49K |
| 2023-01-13 | 17.24 | 17.38 | ↑$0.14 (0.84%) | 17.23 | 17.40 | 198.13K |
| 2023-01-12 | 17.20 | 17.29 | ↑$0.09 (0.52%) | 17.16 | 17.38 | 48.22K |
| 2023-01-11 | 17.13 | 17.13 | ↑$0.00 (0.00%) | 17.02 | 17.18 | 76.36K |
| 2023-01-10 | 16.96 | 17.15 | ↑$0.19 (1.12%) | 16.90 | 17.15 | 167.98K |
| 2023-01-09 | 17.02 | 16.93 | ↓$0.09 (-0.53%) | 16.93 | 17.07 | 62.34K |
| 2023-01-06 | 16.75 | 16.98 | ↑$0.23 (1.37%) | 16.70 | 16.98 | 197.52K |
| 2023-01-05 | 16.42 | 16.59 | ↑$0.17 (1.04%) | 16.42 | 16.63 | 68.84K |
| 2023-01-04 | 16.49 | 16.53 | ↑$0.04 (0.24%) | 16.36 | 16.55 | 152.98K |
| 2023-01-03 | 16.61 | 16.43 | ↓$0.18 (-1.08%) | 16.38 | 16.69 | 40.44K |
| 2022-12-30 | 16.82 | 16.73 | ↓$0.09 (-0.54%) | 16.63 | 16.92 | 197.19K |
| 2022-12-29 | 16.95 | 16.88 | ↓$0.07 (-0.41%) | 16.79 | 16.95 | 47.72K |
| 2022-12-28 | 16.80 | 16.78 | ↓$0.02 (-0.12%) | 16.69 | 16.86 | 72.35K |
| 2022-12-27 | 16.71 | 16.63 | ↓$0.08 (-0.48%) | 16.59 | 16.75 | 16.57K |
| 2022-12-23 | 16.80 | 16.74 | ↓$0.06 (-0.36%) | 16.71 | 16.81 | 76.81K |
| 2022-12-22 | 16.99 | 16.93 | ↓$0.06 (-0.35%) | 16.74 | 16.99 | 159.51K |
Create an account or log in to view more rows.
$IFV somebody knows something
$IFV make it rain
let’s see some green
$IFV let’s buy NOW!!!
$IFV what calls are you guys jacked to the tits on?
$IFV doesn’t look good for Monday.
$IFV -
Buy
buy
buy!
$IFV you wanna be a successful trader close your trades green
$IFV hold
$IFV market starting to dump
$IFV I’ll be buying more if this dips!