First Trust International Rising Dividend Achievers ETF (IDVY)
NASDAQ: IDVY · Real-Time Price · USD
25.55
-0.15 (-0.60%)
Jul 20, 2026, 4:00 PM EDT - Market closed
IDVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.58% | 305 |
| Jul 17, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.89% | 829 |
| Jul 16, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.53% | 8 |
| Jul 15, 2026 | 26.09 | 26.09 | 26.06 | 26.06 | 26.06 | 0.67% | 389 |
| Jul 14, 2026 | 25.90 | 25.90 | 25.89 | 25.89 | 25.89 | 0.57% | 520 |
| Jul 13, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -1.36% | 36 |
| Jul 10, 2026 | 26.11 | 26.11 | 26.10 | 26.10 | 26.10 | 0.58% | 625 |
| Jul 9, 2026 | 25.99 | 25.99 | 25.95 | 25.95 | 25.95 | 0.25% | 411 |
| Jul 8, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.85% | 46 |
| Jul 7, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -1.52% | 11 |
| Jul 6, 2026 | 26.47 | 26.51 | 26.47 | 26.51 | 26.51 | 1.95% | 418 |
| Jul 2, 2026 | 25.97 | 26.00 | 25.97 | 26.00 | 26.00 | 1.14% | 481 |
| Jul 1, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.14% | 201 |
| Jun 30, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.26% | 15 |
| Jun 29, 2026 | 25.54 | 25.68 | 25.54 | 25.68 | 25.68 | 0.65% | 506 |
| 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 |