First Trust International Rising Dividend Achievers ETF (IDVY)
NASDAQ: IDVY · Real-Time Price · USD
24.09
-0.57 (-2.32%)
Mar 5, 2026, 10:08 AM EST - Market open
IDVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | - | -2.32% | 296 |
| Mar 4, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 1.43% | 76 |
| Mar 3, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.31 | -3.85% | 38 |
| Mar 2, 2026 | 25.13 | 25.40 | 25.13 | 25.29 | 25.29 | -1.87% | 896 |
| Feb 27, 2026 | 25.82 | 25.83 | 25.77 | 25.77 | 25.77 | -0.53% | 699 |
| Feb 26, 2026 | 25.79 | 25.91 | 25.79 | 25.91 | 25.91 | -0.06% | 957 |
| Feb 25, 2026 | 25.98 | 25.98 | 25.92 | 25.92 | 25.92 | 1.44% | 100 |
| Feb 24, 2026 | 25.62 | 25.62 | 25.56 | 25.56 | 25.55 | 0.16% | 605 |
| Feb 23, 2026 | 25.58 | 25.58 | 25.51 | 25.51 | 25.51 | -0.04% | 844 |
| Feb 20, 2026 | 25.45 | 25.52 | 25.42 | 25.52 | 25.52 | 1.60% | 6,167 |
| Feb 19, 2026 | 25.05 | 25.17 | 25.05 | 25.12 | 25.12 | -0.25% | 1,534 |
| Feb 18, 2026 | 25.34 | 25.34 | 25.18 | 25.18 | 25.18 | 0.51% | 2,821 |
| Feb 17, 2026 | 25.01 | 25.06 | 25.01 | 25.06 | 25.06 | -0.17% | 198 |
| Feb 13, 2026 | 24.91 | 25.10 | 24.91 | 25.10 | 25.10 | 0.08% | 343 |
| Feb 12, 2026 | 25.16 | 25.16 | 25.08 | 25.08 | 25.08 | -1.24% | 127 |