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.

DateOpenCloseChangeLowHighVolume
2023-02-0617.1517.28↑$0.13 (0.76%)17.1217.29178.81K
2023-02-0317.4117.34↓$0.07 (-0.40%)17.3017.5298.84K
2023-02-0217.7617.58↓$0.18 (-1.04%)17.5417.76105.74K
2023-02-0117.6417.67↑$0.03 (0.17%)17.4617.79116.94K
2023-01-3117.5617.71↑$0.15 (0.85%)17.5517.7144.50K
2023-01-3017.6017.55↓$0.05 (-0.30%)17.5517.6890.71K
2023-01-2717.6517.68↑$0.03 (0.17%)17.6117.72163.53K
2023-01-2617.7417.75↑$0.01 (0.03%)17.6617.7784.79K
2023-01-2517.5217.72↑$0.20 (1.15%)17.5017.7384.71K
2023-01-2417.5317.59↑$0.06 (0.35%)17.4717.6345.58K
2023-01-2317.4717.54↑$0.07 (0.40%)17.4117.6091.58K
2023-01-2017.3717.47↑$0.10 (0.58%)17.3217.53165.14K
2023-01-1917.3417.40↑$0.06 (0.32%)17.2417.44249.49K
2023-01-1817.6417.36↓$0.28 (-1.59%)17.3517.6489.38K
2023-01-1717.3617.42↑$0.06 (0.35%)17.3617.4495.49K
2023-01-1317.2417.38↑$0.14 (0.84%)17.2317.40198.13K
2023-01-1217.2017.29↑$0.09 (0.52%)17.1617.3848.22K
2023-01-1117.1317.13↑$0.00 (0.00%)17.0217.1876.36K
2023-01-1016.9617.15↑$0.19 (1.12%)16.9017.15167.98K
2023-01-0917.0216.93↓$0.09 (-0.53%)16.9317.0762.34K
2023-01-0616.7516.98↑$0.23 (1.37%)16.7016.98197.52K
2023-01-0516.4216.59↑$0.17 (1.04%)16.4216.6368.84K
2023-01-0416.4916.53↑$0.04 (0.24%)16.3616.55152.98K
2023-01-0316.6116.43↓$0.18 (-1.08%)16.3816.6940.44K
2022-12-3016.8216.73↓$0.09 (-0.54%)16.6316.92197.19K
2022-12-2916.9516.88↓$0.07 (-0.41%)16.7916.9547.72K
2022-12-2816.8016.78↓$0.02 (-0.12%)16.6916.8672.35K
2022-12-2716.7116.63↓$0.08 (-0.48%)16.5916.7516.57K
2022-12-2316.8016.74↓$0.06 (-0.36%)16.7116.8176.81K
2022-12-2216.9916.93↓$0.06 (-0.35%)16.7416.99159.51K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dandanaiwo

$IFV doesn’t look good for Monday.

0 Like Report
jchonnee

$IFV you wanna be a successful trader close your trades green

0 Like Report
bulls_only

$IFV I’ll be buying more if this dips!

0 Like Report