Skip to main content
First Trust Dorsey Wright International Focus 5 ETF (IFV)
NASDAQ: IFV · Real-Time Price · USD
19.14
+0.05 (0.26%)
Dec 20, 2024, 4:00 PM EST - Market closed

IFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202419.0019.2419.0019.1419.140.26%11,595
Dec 19, 202419.2219.2519.0819.0919.09-609,414
Dec 18, 202419.3519.5319.0919.0919.09-2.00%11,821
Dec 17, 202419.3019.5319.3019.4819.48-0.28%14,053
Dec 16, 202419.4319.5819.3819.5419.54-0.58%44,443
Dec 13, 202419.6419.6719.6119.6519.65-0.96%25,447
Dec 12, 202419.9020.0119.8419.8419.65-1.12%22,671
Dec 11, 202420.0220.0819.9920.0619.880.72%28,835
Dec 10, 202420.0020.1619.9219.9219.73-2.35%6,577
Dec 9, 202420.2020.4920.2020.4020.211.80%26,653
Dec 6, 202420.1620.1719.9820.0419.85-0.99%21,633
Dec 5, 202420.0620.2420.0120.2420.051.81%17,166
Dec 4, 202419.9520.1319.8819.8819.69-0.55%37,758
Dec 3, 202420.1620.1619.8519.9919.801.01%14,076
Dec 2, 202419.6719.9519.6719.7919.600.10%9,398
Nov 29, 202419.6519.7719.6519.7719.580.79%8,503
Nov 27, 202419.4619.7519.4619.6219.430.64%13,924
Nov 26, 202419.5619.6919.4219.4919.31-0.71%38,685
Nov 25, 202419.5619.8419.5619.6319.450.05%8,189
Nov 22, 202419.4219.6419.4219.6219.441.34%25,532
Nov 21, 202419.5019.5119.3119.3619.18-0.97%8,409
Nov 20, 202419.3919.5519.3319.5519.370.46%21,466
Nov 19, 202419.4119.6719.3419.4619.28-0.26%29,306
Nov 18, 202419.4219.6919.4219.5119.33-0.26%40,163
Nov 15, 202419.4519.6119.4019.5619.380.77%34,928
Nov 14, 202419.4819.6819.4019.4119.23-0.51%26,625
Nov 13, 202419.5119.5519.3519.5119.33-0.10%9,898
Nov 12, 202419.7319.8019.4819.5319.35-2.08%18,662
Nov 11, 202420.0620.1519.8919.9519.760.28%18,598
Nov 8, 202420.0620.0719.8319.8919.70-1.14%22,630
Nov 7, 202420.1520.3320.0620.1219.930.20%8,863
Nov 6, 202420.1220.1219.5820.0819.89-0.20%22,085
Nov 5, 202420.2420.2520.0220.1219.931.00%19,556
Nov 4, 202420.0920.1019.9019.9219.73-0.45%8,418
Nov 1, 202419.8920.1219.8920.0119.820.65%10,117
Oct 31, 202419.8619.9819.7919.8819.69-0.70%28,199
Oct 30, 202419.9920.2519.9420.0219.83-0.05%22,190
Oct 29, 202420.1420.1820.0020.0319.84-1.23%15,771
Oct 28, 202419.9320.2919.9320.2820.091.46%5,359
Oct 25, 202420.0520.1019.8919.9919.80-0.01%13,882
Oct 24, 202420.2120.2119.9619.9919.80-0.06%5,947
Oct 23, 202420.0220.1219.8720.0019.81-1.66%22,100
Oct 22, 202420.1120.3420.1120.3420.15-0.59%336,503
Oct 21, 202420.5520.6120.2720.4620.27-0.44%25,466
Oct 18, 202420.4820.7120.4820.5520.360.17%9,333
Oct 17, 202420.5220.6420.4220.5220.320.27%9,478
Oct 16, 202420.4620.6620.4320.4620.27-0.10%15,039
Oct 15, 202420.5120.6120.4120.4820.29-0.49%6,216
Oct 14, 202420.5720.7920.5320.5820.39-0.82%8,196
Oct 11, 202420.6620.7520.5320.7520.551.32%10,723
Oct 10, 202420.5920.6020.3820.4820.29-1.06%8,130
Oct 9, 202420.4220.7020.4220.7020.511.02%8,930
Oct 8, 202420.4520.7220.4420.4920.30-0.16%29,655
Oct 7, 202420.7220.7320.3820.5220.33-0.94%12,316
Oct 4, 202420.7620.7620.5720.7220.520.70%8,572
Oct 3, 202420.5720.6520.4520.5720.38-0.42%5,740
Oct 2, 202420.7120.8520.6420.6620.47-1.43%21,943
Oct 1, 202420.8321.0020.5920.9620.76-0.39%26,212
Sep 30, 202421.2921.2920.9221.0420.84-1.03%11,922
Sep 27, 202421.2221.3421.0821.2621.06-0.05%15,051
Sep 26, 202421.2021.3821.1521.2721.072.21%19,773
Sep 25, 202420.8921.0320.8120.8120.58-0.29%9,370
Sep 24, 202420.7521.0120.7520.8720.64-0.57%14,040
Sep 23, 202421.0021.0320.8120.9920.761.35%2,315
Sep 20, 202420.7820.8620.7020.7120.48-0.93%15,083
Sep 19, 202420.7420.9120.7220.9120.681.83%15,900
Sep 18, 202420.5120.7120.5120.5320.30-0.68%6,453
Sep 17, 202420.6620.7920.4720.6720.440.54%10,124
Sep 16, 202420.4320.6620.4320.5620.330.66%7,601
Sep 13, 202420.5020.5020.3920.4320.20-0.12%3,749
Sep 12, 202420.0420.4520.0420.4520.231.51%8,785
Sep 11, 202420.0720.1919.9120.1519.920.38%13,846
Sep 10, 202420.2020.3020.0320.0719.85-1.08%7,569
Sep 9, 202420.1920.3020.1720.2920.071.40%11,403
Sep 6, 202420.3820.3820.0120.0119.79-2.77%7,693
Sep 5, 202420.5120.6320.4020.5820.351.13%10,118
Sep 4, 202420.1920.5120.1920.3520.13-0.39%17,903
Sep 3, 202420.4420.6720.4320.4320.21-0.97%29,876
Aug 30, 202420.8620.8620.6020.6320.40-0.19%85,385
Aug 29, 202420.5620.7620.5620.6720.440.56%7,163
Aug 28, 202420.6420.7420.4820.5620.33-0.22%11,290
Aug 27, 202420.5820.7320.5320.6020.37-0.29%6,489
Aug 26, 202420.8320.8320.4920.6620.43-0.34%9,656
Aug 23, 202420.5020.7320.4420.7320.501.62%12,674
Aug 22, 202420.4720.5020.2020.4020.18-0.49%22,342
Aug 21, 202420.4820.5220.2520.5020.271.74%16,174
Aug 20, 202420.2820.2820.1120.1519.93-0.20%35,093
Aug 19, 202420.2220.3620.1220.1919.970.50%27,298
Aug 16, 202420.0020.1019.9220.0919.871.01%37,446
Aug 15, 202419.9920.0619.8219.8919.670.35%19,261
Aug 14, 202419.6919.8219.5719.8219.601.28%27,898
Aug 13, 202419.3619.7419.3619.5719.360.77%22,185
Aug 12, 202419.4619.5119.3719.4219.210.10%10,474
Aug 9, 202419.3519.5419.3019.4019.190.05%21,832
Aug 8, 202419.1819.4319.1819.3919.180.31%18,029
Aug 7, 202419.6219.6219.1119.3319.121.36%16,444
Aug 6, 202418.6719.2418.6719.0718.860.18%16,815
Aug 5, 202418.6319.2518.6319.0418.83-2.23%46,252
Aug 2, 202419.6819.7419.2619.4719.26-2.06%18,051
Aug 1, 202420.1720.1719.7219.8819.66-1.88%16,063