Skip to main content
logo
First Trust International Rising Dividend Achievers ETF (IDVY)
NASDAQ: IDVY · Real-Time Price · USD
24.75
-0.89 (-3.46%)
At close: Jun 5, 2026, 4:00 PM EDT
25.27
+0.51 (2.07%)
After-hours: Jun 5, 2026, 4:15 PM EDT

IDVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202625.2725.2724.7524.7524.75-3.47%290
Jun 4, 202625.6425.6425.6425.6425.640.50%-
Jun 3, 202625.5225.5225.5225.5225.52-0.57%1
Jun 2, 202625.6625.6625.6625.6625.660.46%39
Jun 1, 202625.5525.5525.5525.5525.55-0.83%123
May 29, 202625.7625.7625.7625.7625.760.32%2
May 28, 202625.6825.6825.6825.6825.680.06%1
May 27, 202625.6625.6625.6625.6625.66-0.69%50
May 26, 202625.8225.8625.8225.8425.842.41%832
May 22, 202625.2325.2325.2325.2325.23-0.27%24
May 21, 202625.3025.3025.3025.3025.300.63%24
May 20, 202625.1425.1525.1425.1525.151.51%1,218
May 19, 202624.7024.7724.7024.7724.77-1.41%103
May 18, 202625.1325.1325.1325.1325.130.32%11
May 15, 202625.0525.0525.0525.0525.05-2.39%119
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, 202625.9125.9125.9125.9125.910.21%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, 202624.8224.8224.6424.6424.64-1.28%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, 202624.4724.4724.4724.4724.46-0.85%2
Apr 28, 202624.6824.6824.6824.6824.68-0.21%1
Apr 27, 202624.7324.7324.7324.7324.730.03%36
Apr 24, 202624.7224.7224.7224.7224.720.49%45
Apr 23, 202624.8224.8224.6024.6024.60-1.36%281
Apr 22, 202624.9424.9424.9424.9424.940.77%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, 202625.4825.4825.4825.4825.471.58%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, 202623.2723.2723.2723.2723.263.77%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