Skip to main content
logo
First Trust Dorsey Wright International Focus 5 ETF (IFV)
NASDAQ: IFV · Real-Time Price · USD
24.79
-0.11 (-0.43%)
Mar 24, 2026, 4:00 PM EDT - Market closed

IFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 202624.6524.8524.5524.7924.79-0.43%40,113
Mar 23, 202624.8625.1624.7324.9024.901.97%23,214
Mar 20, 202625.0825.0824.3024.4224.42-2.79%15,092
Mar 19, 202624.8025.3124.6725.1225.12-0.95%98,536
Mar 18, 202625.5925.6325.2225.3625.36-1.00%305,708
Mar 17, 202625.6125.7825.5425.6225.620.45%53,451
Mar 16, 202625.5225.6125.3725.5025.501.23%32,702
Mar 13, 202625.4525.4525.1225.1925.19-1.69%16,574
Mar 12, 202625.6925.7925.5825.6325.63-1.49%14,660
Mar 11, 202625.9826.1725.8826.0226.02-0.05%57,390
Mar 10, 202626.0926.4025.9826.0326.030.97%266,609
Mar 9, 202625.2725.9025.0925.7825.78-0.13%31,591
Mar 6, 202625.4725.9725.4725.8125.81-0.78%38,602
Mar 5, 202626.3126.3125.7026.0226.02-1.96%35,877
Mar 4, 202626.3026.6126.3026.5426.540.79%22,368
Mar 3, 202626.1426.4825.7526.3326.33-3.75%25,143
Mar 2, 202627.3327.4327.1527.3527.35-1.45%20,686
Feb 27, 202627.8227.9127.6827.7627.76-0.14%17,622
Feb 26, 202627.8027.8627.6027.7927.79-0.49%40,917
Feb 25, 202627.8427.9827.7927.9327.931.31%49,915
Feb 24, 202627.5227.6527.5227.5727.570.20%227,187
Feb 23, 202627.7427.7427.4027.5227.52-0.09%13,561
Feb 20, 202627.4527.6527.3627.5427.540.78%22,271
Feb 19, 202627.1427.3927.1427.3327.33-0.55%30,876
Feb 18, 202627.3127.6327.3127.4827.480.49%17,834
Feb 17, 202627.0227.4327.0227.3527.350.64%24,636
Feb 13, 202626.9827.2726.9627.1727.17-0.23%297,788
Feb 12, 202627.6627.6727.1427.2327.23-1.19%18,963
Feb 11, 202627.5227.6827.4127.5627.560.33%56,936
Feb 10, 202627.3927.5527.3527.4727.47-0.09%48,489
Feb 9, 202627.1427.5927.1427.5027.501.55%78,237
Feb 6, 202626.7527.1426.7527.0827.082.10%15,805
Feb 5, 202626.5926.8126.4826.5226.52-1.67%18,751
Feb 4, 202627.3327.3326.8126.9726.970.26%85,544
Feb 3, 202626.6727.0126.6726.9026.900.69%157,218
Feb 2, 202626.6726.7926.5826.7226.720.39%39,481
Jan 30, 202626.8526.8626.5426.6126.61-2.25%12,545
Jan 29, 202627.2427.2927.0127.2227.220.39%11,177
Jan 28, 202627.2027.2026.9927.1227.120.11%27,079
Jan 27, 202626.7627.0926.7627.0927.091.52%12,938
Jan 26, 202626.6426.9126.6326.6826.680.83%38,391
Jan 23, 202626.3526.5326.1826.4626.460.64%47,250
Jan 22, 202626.2226.3626.1526.2926.291.07%17,429
Jan 21, 202625.9126.1225.7826.0226.021.52%35,545
Jan 20, 202625.7125.8125.5825.6325.63-0.77%14,121
Jan 16, 202625.8825.9125.7325.8325.83-0.03%12,689
Jan 15, 202625.8726.0025.8125.8425.84-0.06%220,965
Jan 14, 202625.7925.9225.7225.8525.85-0.19%23,479
Jan 13, 202625.8625.9625.8525.9025.90-0.31%15,172
Jan 12, 202625.7626.1425.7625.9825.980.89%70,676