First Trust International Rising Dividend Achievers ETF (IDVY)
NASDAQ: IDVY · Real-Time Price · USD
25.52
-0.08 (-0.33%)
Jun 26, 2026, 4:00 PM EDT - Market closed
IDVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.34% | 2 |
| Jun 25, 2026 | 25.64 | 25.64 | 25.60 | 25.60 | 25.60 | 0.38% | 380 |
| Jun 24, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.51 | -0.20% | 2 |
| Jun 23, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.56 | -2.80% | 1 |
| Jun 22, 2026 | 26.57 | 26.57 | 26.50 | 26.50 | 26.30 | 0.13% | 315 |
| Jun 18, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.26 | 1.09% | 200 |
| Jun 17, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 25.98 | - | 20 |
| Jun 16, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 25.98 | 0.32% | 1 |
| Jun 15, 2026 | 26.08 | 26.13 | 26.08 | 26.10 | 25.90 | 1.82% | 500 |
| Jun 12, 2026 | 25.54 | 25.63 | 25.54 | 25.63 | 25.43 | 0.81% | 104 |
| Jun 11, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.23 | 3.47% | 2 |
| Jun 10, 2026 | 24.67 | 24.67 | 24.58 | 24.58 | 24.38 | -1.39% | 232 |
| Jun 9, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.73 | -0.32% | 8 |
| Jun 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.81 | 1.00% | 7 |
| Jun 5, 2026 | 25.27 | 25.27 | 24.75 | 24.75 | 24.56 | -3.47% | 290 |
| Jun 4, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.44 | 0.50% | - |
| Jun 3, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.32 | -0.57% | 1 |
| Jun 2, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.46 | 0.46% | 39 |
| Jun 1, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.35 | -0.83% | 123 |
| May 29, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.56 | 0.32% | 2 |
| May 28, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.48 | 0.06% | 1 |
| May 27, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.46 | -0.69% | 50 |
| May 26, 2026 | 25.82 | 25.86 | 25.82 | 25.84 | 25.64 | 2.41% | 832 |
| May 22, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.04 | -0.27% | 24 |
| May 21, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.11 | 0.63% | 24 |
| May 20, 2026 | 25.14 | 25.15 | 25.14 | 25.15 | 24.95 | 1.51% | 1,218 |
| May 19, 2026 | 24.70 | 24.77 | 24.70 | 24.77 | 24.58 | -1.41% | 103 |
| May 18, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 24.93 | 0.32% | 11 |
| May 15, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.85 | -2.39% | 119 |
| May 14, 2026 | 25.72 | 25.72 | 25.66 | 25.66 | 25.46 | -1.24% | 645 |
| May 13, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.78 | 1.15% | 5 |
| May 12, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.49 | -0.88% | 2 |
| May 11, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.71 | 0.21% | 31 |
| May 8, 2026 | 25.81 | 25.86 | 25.74 | 25.86 | 25.66 | 1.69% | 282 |
| May 7, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.23 | -1.31% | 1 |
| May 6, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.57 | 3.04% | 7 |
| May 5, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.81 | 1.48% | 62 |
| May 4, 2026 | 24.82 | 24.82 | 24.64 | 24.64 | 24.45 | -1.28% | 506 |
| May 1, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.77 | -0.15% | 11 |
| Apr 30, 2026 | 24.93 | 25.00 | 24.90 | 25.00 | 24.80 | 2.18% | 3,636 |
| Apr 29, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.27 | -0.85% | 2 |
| Apr 28, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.48 | -0.21% | 1 |
| Apr 27, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.53 | 0.03% | 36 |
| Apr 24, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.53 | 0.49% | 45 |
| Apr 23, 2026 | 24.82 | 24.82 | 24.60 | 24.60 | 24.41 | -1.36% | 281 |
| Apr 22, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.75 | 0.77% | 13 |
| Apr 21, 2026 | 25.03 | 25.03 | 24.75 | 24.75 | 24.56 | -2.08% | 515 |
| Apr 20, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.08 | -0.79% | 277 |
| Apr 17, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.28 | 1.58% | 54 |
| Apr 16, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.88 | -0.19% | 109 |