First Trust Dorsey Wright International Focus 5 ETF (IFV)
NASDAQ: IFV · Real-Time Price · USD
19.43
-0.13 (-0.64%)
Nov 21, 2024, 11:23 AM EST - Market open
IFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 19.39 | 19.55 | 19.33 | 19.55 | 19.55 | 0.46% | 21,466 |
| Nov 19, 2024 | 19.41 | 19.67 | 19.34 | 19.46 | 19.46 | -0.26% | 29,306 |
| Nov 18, 2024 | 19.42 | 19.69 | 19.42 | 19.51 | 19.51 | -0.26% | 40,163 |
| Nov 15, 2024 | 19.45 | 19.61 | 19.40 | 19.56 | 19.56 | 0.77% | 34,928 |
| Nov 14, 2024 | 19.48 | 19.68 | 19.40 | 19.41 | 19.41 | -0.51% | 26,625 |
| Nov 13, 2024 | 19.51 | 19.55 | 19.35 | 19.51 | 19.51 | -0.10% | 9,898 |
| Nov 12, 2024 | 19.73 | 19.80 | 19.48 | 19.53 | 19.53 | -2.08% | 18,662 |
| Nov 11, 2024 | 20.06 | 20.15 | 19.89 | 19.95 | 19.95 | 0.28% | 18,598 |
| Nov 8, 2024 | 20.06 | 20.07 | 19.83 | 19.89 | 19.89 | -1.14% | 22,630 |
| Nov 7, 2024 | 20.15 | 20.33 | 20.06 | 20.12 | 20.12 | 0.20% | 8,863 |
| Nov 6, 2024 | 20.12 | 20.12 | 19.58 | 20.08 | 20.08 | -0.20% | 22,085 |
| Nov 5, 2024 | 20.24 | 20.25 | 20.02 | 20.12 | 20.12 | 1.00% | 19,556 |
| Nov 4, 2024 | 20.09 | 20.10 | 19.90 | 19.92 | 19.92 | -0.45% | 8,418 |
| Nov 1, 2024 | 19.89 | 20.12 | 19.89 | 20.01 | 20.01 | 0.65% | 10,117 |
| Oct 31, 2024 | 19.86 | 19.98 | 19.79 | 19.88 | 19.88 | -0.70% | 28,199 |
| Oct 30, 2024 | 19.99 | 20.25 | 19.94 | 20.02 | 20.02 | -0.05% | 22,190 |
| Oct 29, 2024 | 20.14 | 20.18 | 20.00 | 20.03 | 20.03 | -1.23% | 15,771 |
| Oct 28, 2024 | 19.93 | 20.29 | 19.93 | 20.28 | 20.28 | 1.46% | 5,359 |
| Oct 25, 2024 | 20.05 | 20.10 | 19.89 | 19.99 | 19.99 | -0.01% | 13,882 |
| Oct 24, 2024 | 20.21 | 20.21 | 19.96 | 19.99 | 19.99 | -0.06% | 5,947 |
| Oct 23, 2024 | 20.02 | 20.12 | 19.87 | 20.00 | 20.00 | -1.66% | 22,100 |
| Oct 22, 2024 | 20.11 | 20.34 | 20.11 | 20.34 | 20.34 | -0.59% | 336,503 |
| Oct 21, 2024 | 20.55 | 20.61 | 20.27 | 20.46 | 20.46 | -0.44% | 25,466 |
| Oct 18, 2024 | 20.48 | 20.71 | 20.48 | 20.55 | 20.55 | 0.17% | 9,333 |
| Oct 17, 2024 | 20.52 | 20.64 | 20.42 | 20.52 | 20.52 | 0.27% | 9,478 |
| Oct 16, 2024 | 20.46 | 20.66 | 20.43 | 20.46 | 20.46 | -0.10% | 15,039 |
| Oct 15, 2024 | 20.51 | 20.61 | 20.41 | 20.48 | 20.48 | -0.49% | 6,216 |
| Oct 14, 2024 | 20.57 | 20.79 | 20.53 | 20.58 | 20.58 | -0.82% | 8,196 |
| Oct 11, 2024 | 20.66 | 20.75 | 20.53 | 20.75 | 20.75 | 1.32% | 10,723 |
| Oct 10, 2024 | 20.59 | 20.60 | 20.38 | 20.48 | 20.48 | -1.06% | 8,130 |
| Oct 9, 2024 | 20.42 | 20.70 | 20.42 | 20.70 | 20.70 | 1.02% | 8,930 |
| Oct 8, 2024 | 20.45 | 20.72 | 20.44 | 20.49 | 20.49 | -0.16% | 29,655 |
| Oct 7, 2024 | 20.72 | 20.73 | 20.38 | 20.52 | 20.52 | -0.94% | 12,316 |
| Oct 4, 2024 | 20.76 | 20.76 | 20.57 | 20.72 | 20.72 | 0.70% | 8,572 |
| Oct 3, 2024 | 20.57 | 20.65 | 20.45 | 20.57 | 20.57 | -0.42% | 5,740 |
| Oct 2, 2024 | 20.71 | 20.85 | 20.64 | 20.66 | 20.66 | -1.43% | 21,943 |
| Oct 1, 2024 | 20.83 | 21.00 | 20.59 | 20.96 | 20.96 | -0.39% | 26,212 |
| Sep 30, 2024 | 21.29 | 21.29 | 20.92 | 21.04 | 21.04 | -1.03% | 11,922 |
| Sep 27, 2024 | 21.22 | 21.34 | 21.08 | 21.26 | 21.26 | -0.05% | 15,051 |
| Sep 26, 2024 | 21.20 | 21.38 | 21.15 | 21.27 | 21.27 | 2.21% | 19,773 |
| Sep 25, 2024 | 20.89 | 21.03 | 20.81 | 20.81 | 20.78 | -0.29% | 9,370 |
| Sep 24, 2024 | 20.75 | 21.01 | 20.75 | 20.87 | 20.84 | -0.57% | 14,040 |
| Sep 23, 2024 | 21.00 | 21.03 | 20.81 | 20.99 | 20.96 | 1.35% | 2,315 |
| Sep 20, 2024 | 20.78 | 20.86 | 20.70 | 20.71 | 20.68 | -0.93% | 15,083 |
| Sep 19, 2024 | 20.74 | 20.91 | 20.72 | 20.91 | 20.87 | 1.83% | 15,900 |
| Sep 18, 2024 | 20.51 | 20.71 | 20.51 | 20.53 | 20.50 | -0.68% | 6,453 |
| Sep 17, 2024 | 20.66 | 20.79 | 20.47 | 20.67 | 20.64 | 0.54% | 10,124 |
| Sep 16, 2024 | 20.43 | 20.66 | 20.43 | 20.56 | 20.53 | 0.66% | 7,601 |
| Sep 13, 2024 | 20.50 | 20.50 | 20.39 | 20.43 | 20.39 | -0.12% | 3,749 |
| Sep 12, 2024 | 20.04 | 20.45 | 20.04 | 20.45 | 20.42 | 1.51% | 8,785 |
| Sep 11, 2024 | 20.07 | 20.19 | 19.91 | 20.15 | 20.11 | 0.38% | 13,846 |
| Sep 10, 2024 | 20.20 | 20.30 | 20.03 | 20.07 | 20.04 | -1.08% | 7,569 |
| Sep 9, 2024 | 20.19 | 20.30 | 20.17 | 20.29 | 20.26 | 1.40% | 11,403 |
| Sep 6, 2024 | 20.38 | 20.38 | 20.01 | 20.01 | 19.98 | -2.77% | 7,693 |
| Sep 5, 2024 | 20.51 | 20.63 | 20.40 | 20.58 | 20.55 | 1.13% | 10,118 |
| Sep 4, 2024 | 20.19 | 20.51 | 20.19 | 20.35 | 20.32 | -0.39% | 17,903 |
| Sep 3, 2024 | 20.44 | 20.67 | 20.43 | 20.43 | 20.40 | -0.97% | 29,876 |
| Aug 30, 2024 | 20.86 | 20.86 | 20.60 | 20.63 | 20.60 | -0.19% | 85,385 |
| Aug 29, 2024 | 20.56 | 20.76 | 20.56 | 20.67 | 20.64 | 0.56% | 7,163 |
| Aug 28, 2024 | 20.64 | 20.74 | 20.48 | 20.56 | 20.52 | -0.22% | 11,290 |
| Aug 27, 2024 | 20.58 | 20.73 | 20.53 | 20.60 | 20.57 | -0.29% | 6,489 |
| Aug 26, 2024 | 20.83 | 20.83 | 20.49 | 20.66 | 20.63 | -0.34% | 9,656 |
| Aug 23, 2024 | 20.50 | 20.73 | 20.44 | 20.73 | 20.70 | 1.62% | 12,674 |
| Aug 22, 2024 | 20.47 | 20.50 | 20.20 | 20.40 | 20.37 | -0.49% | 22,342 |
| Aug 21, 2024 | 20.48 | 20.52 | 20.25 | 20.50 | 20.47 | 1.74% | 16,174 |
| Aug 20, 2024 | 20.28 | 20.28 | 20.11 | 20.15 | 20.12 | -0.20% | 35,093 |
| Aug 19, 2024 | 20.22 | 20.36 | 20.12 | 20.19 | 20.16 | 0.50% | 27,298 |
| Aug 16, 2024 | 20.00 | 20.10 | 19.92 | 20.09 | 20.06 | 1.01% | 37,446 |
| Aug 15, 2024 | 19.99 | 20.06 | 19.82 | 19.89 | 19.86 | 0.35% | 19,261 |
| Aug 14, 2024 | 19.69 | 19.82 | 19.57 | 19.82 | 19.79 | 1.28% | 27,898 |
| Aug 13, 2024 | 19.36 | 19.74 | 19.36 | 19.57 | 19.54 | 0.77% | 22,185 |
| Aug 12, 2024 | 19.46 | 19.51 | 19.37 | 19.42 | 19.39 | 0.10% | 10,474 |
| Aug 9, 2024 | 19.35 | 19.54 | 19.30 | 19.40 | 19.37 | 0.05% | 21,832 |
| Aug 8, 2024 | 19.18 | 19.43 | 19.18 | 19.39 | 19.36 | 0.31% | 18,029 |
| Aug 7, 2024 | 19.62 | 19.62 | 19.11 | 19.33 | 19.30 | 1.36% | 16,444 |
| Aug 6, 2024 | 18.67 | 19.24 | 18.67 | 19.07 | 19.04 | 0.18% | 16,815 |
| Aug 5, 2024 | 18.63 | 19.25 | 18.63 | 19.04 | 19.01 | -2.23% | 46,252 |
| Aug 2, 2024 | 19.68 | 19.74 | 19.26 | 19.47 | 19.44 | -2.06% | 18,051 |
| Aug 1, 2024 | 20.17 | 20.17 | 19.72 | 19.88 | 19.85 | -1.88% | 16,063 |
| Jul 31, 2024 | 20.36 | 20.45 | 20.19 | 20.26 | 20.23 | 1.00% | 17,148 |
| Jul 30, 2024 | 20.10 | 20.18 | 19.99 | 20.06 | 20.03 | 0.45% | 18,930 |
| Jul 29, 2024 | 19.99 | 20.21 | 19.92 | 19.97 | 19.94 | -0.45% | 18,527 |
| Jul 26, 2024 | 20.19 | 20.20 | 19.98 | 20.06 | 20.03 | 1.52% | 25,017 |
| Jul 25, 2024 | 19.64 | 19.93 | 19.64 | 19.76 | 19.73 | -0.40% | 13,517 |
| Jul 24, 2024 | 20.09 | 20.16 | 19.75 | 19.84 | 19.81 | -1.73% | 16,394 |
| Jul 23, 2024 | 20.29 | 20.29 | 20.00 | 20.19 | 20.16 | -0.35% | 18,566 |
| Jul 22, 2024 | 20.09 | 20.32 | 20.07 | 20.26 | 20.23 | 0.60% | 11,559 |
| Jul 19, 2024 | 20.13 | 20.16 | 19.95 | 20.14 | 20.11 | - | 7,099 |
| Jul 18, 2024 | 20.48 | 20.48 | 20.12 | 20.14 | 20.11 | -1.32% | 25,526 |
| Jul 17, 2024 | 20.35 | 20.45 | 20.20 | 20.41 | 20.38 | 0.29% | 8,305 |
| Jul 16, 2024 | 20.19 | 20.35 | 20.05 | 20.35 | 20.32 | 1.29% | 9,573 |
| Jul 15, 2024 | 20.10 | 20.35 | 20.08 | 20.09 | 20.06 | -1.23% | 19,635 |
| Jul 12, 2024 | 20.22 | 20.35 | 20.19 | 20.34 | 20.31 | 1.24% | 18,858 |
| Jul 11, 2024 | 20.10 | 20.27 | 20.01 | 20.09 | 20.06 | 0.10% | 17,676 |
| Jul 10, 2024 | 19.97 | 20.07 | 19.88 | 20.07 | 20.04 | 1.47% | 6,708 |
| Jul 9, 2024 | 19.82 | 19.98 | 19.77 | 19.78 | 19.75 | -1.30% | 21,612 |
| Jul 8, 2024 | 20.04 | 20.09 | 19.87 | 20.04 | 20.01 | 0.17% | 25,603 |
| Jul 5, 2024 | 20.02 | 20.09 | 19.35 | 20.01 | 19.97 | 0.58% | 14,029 |
| Jul 3, 2024 | 19.79 | 20.00 | 19.65 | 19.89 | 19.86 | 1.69% | 36,218 |
| Jul 2, 2024 | 19.69 | 19.76 | 19.47 | 19.56 | 19.53 | -0.86% | 25,570 |