Skip to main content
logo
First Trust International Rising Dividend Achievers ETF (IDVY)
NASDAQ: IDVY · Real-Time Price · USD
26.86
+0.33 (1.25%)
At close: Sep 21, 2026, 4:00 PM EDT
26.86
0.00 (0.00%)
After-hours: Sep 21, 2026, 4:15 PM EDT

IDVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 202626.5526.8326.5426.53--29
Sep 18, 202626.4626.5526.4426.5326.53-1.11%1,695
Sep 17, 202626.8626.8626.8326.8326.831.23%493
Sep 16, 202626.5026.5026.5026.5026.50-0.32%20
Sep 15, 202626.5726.5926.5726.5926.59-0.85%1,284
Sep 14, 202626.9026.9026.8226.8226.82-0.83%1,098
Sep 11, 202627.0427.0427.0427.0427.041.84%19
Sep 10, 202626.5526.5526.5526.5526.55-1.11%34
Sep 9, 202626.8926.8926.8526.8526.85-1.00%1,023
Sep 8, 202627.1227.1227.1227.1227.12-0.86%17
Sep 4, 202627.3627.3627.3627.3627.360.26%68
Sep 3, 202627.2927.2927.2927.2927.291.42%16
Sep 2, 202626.9126.9126.9126.9126.910.67%13
Sep 1, 202627.0027.0026.7326.7326.73-1.19%7,388
Aug 31, 202627.0427.0527.0427.0527.05-0.38%1,419
Aug 28, 202627.1527.1527.1527.1527.15-0.28%14
Aug 27, 202627.2227.2327.2227.2327.23-0.11%701
Aug 26, 202627.2827.3027.2627.2627.26-0.42%5,969
Aug 25, 202627.3827.3827.3827.3827.371.09%16
Aug 24, 202627.0427.0827.0427.0827.080.13%749
Aug 21, 202627.0527.0527.0527.0527.040.67%30
Aug 20, 202626.8726.8726.8726.8726.87-0.50%17
Aug 19, 202627.0827.0826.9627.0027.000.02%3,029
Aug 18, 202627.0027.0027.0027.0027.00-1.68%25
Aug 17, 202627.4627.4627.4627.4627.46-0.01%118
Aug 14, 202627.4627.4627.4627.4627.460.19%11
Aug 13, 202627.4127.4127.4127.4127.410.14%12
Aug 12, 202627.3727.3727.3727.3727.370.74%11
Aug 11, 202627.1727.1727.1727.1727.170.09%13
Aug 10, 202627.1827.1827.1527.1527.15-0.76%383
Aug 7, 202627.3527.3527.3527.3527.351.07%25
Aug 6, 202627.0727.0727.0727.0727.07-0.11%24
Aug 5, 202627.0927.0927.0927.0927.090.62%16
Aug 4, 202626.7726.9826.7726.9326.931.70%1,703
Aug 3, 202626.4826.4826.4826.4826.480.70%14
Jul 31, 202626.2926.2926.2926.2926.29-0.98%26
Jul 30, 202626.5226.5526.5226.5526.553.33%612
Jul 29, 202625.7025.7025.7025.7025.70-1.02%24
Jul 28, 202625.9625.9625.9625.9625.96-0.41%9
Jul 27, 202625.9826.0725.9826.0726.070.64%588
Jul 24, 202625.9025.9025.9025.9025.900.79%122
Jul 23, 202625.6025.7025.6025.7025.70-1.15%395
Jul 22, 202626.0526.0526.0026.0026.000.01%232
Jul 21, 202626.0026.0026.0026.0026.001.76%8
Jul 20, 202625.5525.5525.5525.5525.55-0.58%305
Jul 17, 202625.7025.7025.7025.7025.70-0.89%829
Jul 16, 202625.9325.9325.9325.9325.93-0.53%8
Jul 15, 202626.0926.0926.0626.0626.060.67%389
Jul 14, 202625.9025.9025.8925.8925.890.57%520
Jul 13, 202625.7525.7525.7525.7525.75-1.36%36