First Trust International Rising Dividend Achievers ETF (IDVY)
NASDAQ: IDVY · Real-Time Price · USD
25.13
-0.22 (-0.88%)
At close: Apr 15, 2026, 4:00 PM EDT
25.13
0.00 (0.00%)
After-hours: Apr 15, 2026, 4:15 PM EDT
IDVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 25.18 | 25.18 | 25.18 | 25.14 | - | -0.82% | 344 |
| Apr 14, 2026 | 25.28 | 25.35 | 25.23 | 25.35 | 25.35 | 1.49% | 334 |
| Apr 13, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.26% | 170 |
| Apr 10, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.54% | 18 |
| Apr 9, 2026 | 24.83 | 24.83 | 24.78 | 24.78 | 24.78 | -0.50% | 666 |
| Apr 8, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 6.72% | 64 |
| Apr 7, 2026 | 23.50 | 23.50 | 23.33 | 23.33 | 23.33 | -1.59% | 5,200 |
| Apr 6, 2026 | 23.53 | 23.71 | 23.53 | 23.71 | 23.71 | 0.82% | 203 |
| Apr 2, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -1.09% | 1 |
| Apr 1, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 2.20% | 3 |
| Mar 31, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.26 | 3.77% | 89 |
| Mar 30, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.55% | 6 |
| Mar 27, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.30% | 1 |
| Mar 26, 2026 | 22.86 | 22.86 | 22.84 | 22.84 | 22.84 | -2.40% | 501 |
| Mar 25, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.40 | 1.80% | 10 |
| Mar 24, 2026 | 23.04 | 23.04 | 22.99 | 22.99 | 22.99 | -0.60% | 118 |
| Mar 23, 2026 | 22.96 | 23.21 | 22.96 | 23.13 | 23.13 | 2.94% | 1,005 |
| Mar 20, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -3.41% | 6 |
| Mar 19, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.08% | 144 |
| Mar 18, 2026 | 23.45 | 23.45 | 23.25 | 23.25 | 23.25 | -1.30% | 103 |
| Mar 17, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.01% | 11 |
| Mar 16, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1.88% | 1 |
| Mar 13, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -1.36% | 19 |
| Mar 12, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -2.57% | 4 |
| Mar 11, 2026 | 23.98 | 24.05 | 23.98 | 24.05 | 24.05 | 0.11% | 914 |
| Mar 10, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.73% | 1 |
| Mar 9, 2026 | 23.60 | 23.85 | 23.46 | 23.85 | 23.85 | 0.41% | 811 |
| Mar 6, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.66% | 914 |
| Mar 5, 2026 | 24.09 | 24.09 | 23.90 | 23.91 | 23.91 | -3.05% | 474 |
| 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 |