First Trust International Rising Dividend Achievers ETF (IDVY)
NASDAQ: IDVY · Real-Time Price · USD
27.15
0.00 (0.00%)
Aug 31, 2026, 11:25 AM EDT - Market open
IDVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | - | -0.28% | 14 |
| Aug 27, 2026 | 27.22 | 27.23 | 27.22 | 27.23 | 27.23 | -0.11% | 701 |
| Aug 26, 2026 | 27.28 | 27.30 | 27.26 | 27.26 | 27.26 | -0.42% | 5,969 |
| Aug 25, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.37 | 1.09% | 16 |
| Aug 24, 2026 | 27.04 | 27.08 | 27.04 | 27.08 | 27.08 | 0.13% | 749 |
| Aug 21, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.04 | 0.67% | 30 |
| Aug 20, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.50% | 17 |
| Aug 19, 2026 | 27.08 | 27.08 | 26.96 | 27.00 | 27.00 | 0.02% | 3,029 |
| Aug 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.68% | 25 |
| Aug 17, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -0.01% | 118 |
| Aug 14, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.19% | 11 |
| Aug 13, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.14% | 12 |
| Aug 12, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.74% | 11 |
| Aug 11, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.09% | 13 |
| Aug 10, 2026 | 27.18 | 27.18 | 27.15 | 27.15 | 27.15 | -0.76% | 383 |
| Aug 7, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 1.07% | 25 |
| Aug 6, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.11% | 24 |
| Aug 5, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.62% | 16 |
| Aug 4, 2026 | 26.77 | 26.98 | 26.77 | 26.93 | 26.93 | 1.70% | 1,703 |
| Aug 3, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.70% | 14 |
| Jul 31, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.98% | 26 |
| Jul 30, 2026 | 26.52 | 26.55 | 26.52 | 26.55 | 26.55 | 3.33% | 612 |
| Jul 29, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.02% | 24 |
| Jul 28, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.41% | 9 |
| Jul 27, 2026 | 25.98 | 26.07 | 25.98 | 26.07 | 26.07 | 0.64% | 588 |
| Jul 24, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.79% | 122 |
| Jul 23, 2026 | 25.60 | 25.70 | 25.60 | 25.70 | 25.70 | -1.15% | 395 |
| Jul 22, 2026 | 26.05 | 26.05 | 26.00 | 26.00 | 26.00 | 0.01% | 232 |
| Jul 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.76% | 8 |
| 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 |