Skip to main content
logo
First Trust International Rising Dividend Achievers ETF (IDVY)
NASDAQ: IDVY · Real-Time Price · USD
25.38
-0.10 (-0.40%)
At close: Oct 12, 2026, 4:00 PM EDT
25.42
+0.04 (0.14%)
After-hours: Oct 12, 2026, 4:15 PM EDT

IDVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 202625.3825.3825.3825.3825.38-0.40%180
Oct 9, 202625.4825.4825.4825.4825.480.42%28
Oct 8, 202625.3825.3825.3825.3825.38-0.81%118
Oct 7, 202625.5825.5825.5825.5825.58-1.46%14
Oct 6, 202625.9625.9625.9625.9625.96-0.21%18
Oct 5, 202626.0826.0926.0226.0226.020.16%1,361
Oct 2, 202625.9725.9725.9725.9725.971.12%623
Oct 1, 202625.7625.7625.6925.6925.69-1.12%2,303
Sep 30, 202626.0426.0425.9825.9825.98-0.47%1,065
Sep 29, 202626.2126.2126.0626.1026.10-0.83%1,014
Sep 28, 202626.3226.3226.3226.3226.32-0.48%17
Sep 25, 202626.5026.5026.4526.4526.451.21%3,450
Sep 24, 202626.1326.1326.1326.1326.13-0.49%62
Sep 23, 202626.5426.5426.4026.4026.26-2.03%4,601
Sep 22, 202626.7726.9526.7726.9526.800.31%3,987
Sep 21, 202626.8626.8626.8626.8626.721.25%134
Sep 18, 202626.4626.5526.4426.5326.39-1.11%1,695
Sep 17, 202626.8626.8626.8326.8326.691.23%493
Sep 16, 202626.5026.5026.5026.5026.36-0.32%20
Sep 15, 202626.5726.5926.5726.5926.45-0.85%1,284
Sep 14, 202626.9026.9026.8226.8226.68-0.83%1,098
Sep 11, 202627.0427.0427.0427.0426.901.84%19
Sep 10, 202626.5526.5526.5526.5526.41-1.11%34
Sep 9, 202626.8926.8926.8526.8526.71-1.00%1,023
Sep 8, 202627.1227.1227.1227.1226.98-0.86%17
Sep 4, 202627.3627.3627.3627.3627.210.26%68
Sep 3, 202627.2927.2927.2927.2927.141.42%16
Sep 2, 202626.9126.9126.9126.9126.760.67%13
Sep 1, 202627.0027.0026.7326.7326.58-1.19%7,388
Aug 31, 202627.0427.0527.0427.0526.91-0.38%1,419
Aug 28, 202627.1527.1527.1527.1527.01-0.28%14
Aug 27, 202627.2227.2327.2227.2327.08-0.11%701
Aug 26, 202627.2827.3027.2627.2627.11-0.42%5,969
Aug 25, 202627.3827.3827.3827.3827.231.09%16
Aug 24, 202627.0427.0827.0427.0826.940.13%749
Aug 21, 202627.0527.0527.0527.0526.900.67%30
Aug 20, 202626.8726.8726.8726.8726.72-0.50%17
Aug 19, 202627.0827.0826.9627.0026.860.02%3,029
Aug 18, 202627.0027.0027.0027.0026.85-1.68%25
Aug 17, 202627.4627.4627.4627.4627.31-0.01%118
Aug 14, 202627.4627.4627.4627.4627.310.19%11
Aug 13, 202627.4127.4127.4127.4127.260.14%12
Aug 12, 202627.3727.3727.3727.3727.220.74%11
Aug 11, 202627.1727.1727.1727.1727.030.09%13
Aug 10, 202627.1827.1827.1527.1527.00-0.76%383
Aug 7, 202627.3527.3527.3527.3527.211.07%25
Aug 6, 202627.0727.0727.0727.0726.92-0.11%24
Aug 5, 202627.0927.0927.0927.0926.950.62%16
Aug 4, 202626.7726.9826.7726.9326.781.70%1,703
Aug 3, 202626.4826.4826.4826.4826.330.70%14