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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 19.88 | 19.74 | ↓$0.14 (-0.70%) | 19.69 | 19.89 | 16.50K |
2024-03-13 | 19.80 | 19.75 | ↓$0.05 (-0.25%) | 19.72 | 19.92 | 14.54K |
2024-03-12 | 19.81 | 19.86 | ↑$0.05 (0.23%) | 19.80 | 19.91 | 14.18K |
2024-03-11 | 19.77 | 19.79 | ↑$0.02 (0.10%) | 19.74 | 19.93 | 8.54K |
2024-03-08 | 20.00 | 19.95 | ↓$0.05 (-0.25%) | 19.88 | 20.11 | 35.98K |
2024-03-07 | 19.91 | 19.86 | ↓$0.05 (-0.26%) | 19.84 | 20.00 | 35.28K |
2024-03-06 | 19.80 | 19.91 | ↑$0.11 (0.56%) | 19.74 | 19.96 | 21.14K |
2024-03-05 | 19.68 | 19.59 | ↓$0.09 (-0.43%) | 19.57 | 19.79 | 101.96K |
2024-03-04 | 19.69 | 19.76 | ↑$0.07 (0.36%) | 19.59 | 19.77 | 12.34K |
2024-03-01 | 19.68 | 19.71 | ↑$0.03 (0.13%) | 19.63 | 19.79 | 12.88K |
2024-02-29 | 19.56 | 19.61 | ↑$0.05 (0.26%) | 19.42 | 19.64 | 16.56K |
2024-02-28 | 19.20 | 19.43 | ↑$0.23 (1.20%) | 19.20 | 19.63 | 23.26K |
2024-02-27 | 19.61 | 19.64 | ↑$0.03 (0.15%) | 19.54 | 19.66 | 14.44K |
2024-02-26 | 19.64 | 19.60 | ↓$0.04 (-0.20%) | 19.50 | 19.72 | 19.90K |
2024-02-23 | 19.62 | 19.56 | ↓$0.06 (-0.31%) | 19.54 | 19.73 | 49.66K |
2024-02-22 | 19.66 | 19.61 | ↓$0.05 (-0.28%) | 19.52 | 19.67 | 16.13K |
2024-02-21 | 19.65 | 19.66 | ↑$0.01 (0.05%) | 19.43 | 19.67 | 17.10K |
2024-02-20 | 19.57 | 19.49 | ↓$0.08 (-0.41%) | 19.48 | 19.68 | 13.34K |
2024-02-16 | 19.40 | 19.57 | ↑$0.17 (0.88%) | 19.36 | 19.63 | 10.36K |
2024-02-15 | 19.30 | 19.32 | ↑$0.02 (0.10%) | 19.22 | 19.58 | 24.24K |
Create an account or log in to view more rows.
$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....
$IFV added more calls on that drop