Skip to main content
logo
First Trust International Rising Dividend Achievers ETF (IDVY)
NASDAQ: IDVY · Real-Time Price · USD
25.66
-0.32 (-1.24%)
At close: May 14, 2026, 4:00 PM EDT
25.72
+0.06 (0.24%)
After-hours: May 14, 2026, 4:15 PM EDT

IDVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202625.7225.7225.6625.6625.66-1.24%645
May 13, 202625.9825.9825.9825.9825.981.15%5
May 12, 202625.6925.6925.6925.6925.69-0.88%2
May 11, 202625.9125.9125.9125.9125.910.20%31
May 8, 202625.8125.8625.7425.8625.861.69%282
May 7, 202625.4325.4325.4325.4325.43-1.31%1
May 6, 202625.7725.7725.7725.7725.773.04%7
May 5, 202625.0125.0125.0125.0125.011.48%62
May 4, 202624.8224.8224.6424.6424.64-1.27%506
May 1, 202624.9624.9624.9624.9624.96-0.15%11
Apr 30, 202624.9325.0024.9025.0025.002.18%3,636
Apr 29, 202624.4724.4724.4724.4724.47-0.85%2
Apr 28, 202624.6824.6824.6824.6824.68-0.21%1
Apr 27, 202624.7324.7324.7324.7324.730.02%36
Apr 24, 202624.7224.7224.7224.7224.720.49%45
Apr 23, 202624.8224.8224.6024.6024.60-1.37%281
Apr 22, 202624.9424.9424.9424.9424.940.78%13
Apr 21, 202625.0325.0324.7524.7524.75-2.08%515
Apr 20, 202625.2725.2725.2725.2725.27-0.79%277
Apr 17, 202625.4825.4825.4825.4825.481.58%54
Apr 16, 202625.0825.0825.0825.0825.08-0.19%109
Apr 15, 202625.1825.1825.1325.1325.13-0.88%365
Apr 14, 202625.2825.3525.2325.3525.351.49%334
Apr 13, 202624.9724.9724.9724.9724.970.26%170
Apr 10, 202624.9124.9124.9124.9124.910.54%18
Apr 9, 202624.8324.8324.7824.7824.78-0.50%666
Apr 8, 202624.9024.9024.9024.9024.906.72%64
Apr 7, 202623.5023.5023.3323.3323.33-1.59%5,200
Apr 6, 202623.5323.7123.5323.7123.710.82%203
Apr 2, 202623.5223.5223.5223.5223.52-1.09%1
Apr 1, 202623.7823.7823.7823.7823.782.20%3
Mar 31, 202623.2723.2723.2723.2723.273.77%89
Mar 30, 202622.4222.4222.4222.4222.42-0.55%6
Mar 27, 202622.5522.5522.5522.5522.55-1.30%1
Mar 26, 202622.8622.8622.8422.8422.84-2.40%501
Mar 25, 202623.4123.4123.4123.4123.411.80%10
Mar 24, 202623.0423.0422.9922.9922.99-0.60%118
Mar 23, 202622.9623.2122.9623.1323.132.94%1,005
Mar 20, 202622.4722.4722.4722.4722.47-3.41%6
Mar 19, 202623.2623.2623.2623.2623.260.08%144
Mar 18, 202623.4523.4523.2523.2523.25-1.30%103
Mar 17, 202623.5523.5523.5523.5523.550.01%11
Mar 16, 202623.5523.5523.5523.5523.551.88%1
Mar 13, 202623.1123.1123.1123.1123.11-1.36%19
Mar 12, 202623.4323.4323.4323.4323.43-2.57%4
Mar 11, 202623.9824.0523.9824.0524.050.11%914
Mar 10, 202624.0324.0324.0324.0324.030.73%1
Mar 9, 202623.6023.8523.4623.8523.850.41%811
Mar 6, 202623.7523.7523.7523.7523.75-0.66%914
Mar 5, 202624.0924.0923.9023.9123.91-3.05%474