Skip to main content
First Trust Dorsey Wright International Focus 5 ETF (IFV)
NASDAQ: IFV · Real-Time Price · USD
19.83
-0.14 (-0.68%)
Feb 21, 2025, 4:00 PM EST - Market closed

IFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.9720.0219.8119.8319.83-0.68%13,725
Feb 20, 202519.8320.0319.8319.9619.960.60%40,127
Feb 19, 202519.8619.8719.7919.8419.84-0.45%21,758
Feb 18, 202520.0020.0019.9119.9319.93-0.02%22,324
Feb 14, 202519.9820.0019.9319.9319.930.34%18,846
Feb 13, 202519.7719.8719.7519.8719.870.30%23,074
Feb 12, 202519.6819.8619.6619.8119.810.64%43,532
Feb 11, 202519.6619.7119.6619.6819.68-0.30%707,557
Feb 10, 202519.7319.7419.6819.7419.740.71%8,449
Feb 7, 202519.7519.7519.5319.6019.60-0.36%15,120
Feb 6, 202519.6619.7019.6319.6719.670.36%22,374
Feb 5, 202519.5519.6219.5219.6019.600.59%59,730
Feb 4, 202519.4519.6019.4219.4919.490.74%68,332
Feb 3, 202519.2719.4619.2619.3419.34-0.57%9,057
Jan 31, 202519.6519.7519.4519.4519.45-1.11%26,808
Jan 30, 202519.6319.6719.5719.6719.671.60%16,763
Jan 29, 202519.3919.4419.3419.3619.360.08%10,634
Jan 28, 202519.3419.3519.2519.3519.35-0.13%489,292
Jan 27, 202519.3519.3719.2919.3719.370.10%28,477
Jan 24, 202519.2719.3919.2719.3519.350.52%223,091
Jan 23, 202519.2019.2519.1819.2519.250.84%111,565
Jan 22, 202519.2119.2119.0619.0919.09-0.57%432,096
Jan 21, 202519.2319.2319.1019.2019.201.20%21,494
Jan 17, 202518.8619.0718.8618.9718.970.81%48,798
Jan 16, 202518.8318.8818.8018.8218.82-0.02%32,671
Jan 15, 202518.8618.8618.7818.8218.821.04%197,352
Jan 14, 202518.5518.6518.5518.6318.630.11%121,371
Jan 13, 202518.5518.6118.4818.6118.61-0.11%401,430
Jan 10, 202518.6818.7418.6318.6318.63-2.10%46,149
Jan 8, 202518.9719.0418.9119.0319.03-0.52%32,448
Jan 7, 202519.2519.2719.1319.1319.13-0.36%24,068
Jan 6, 202519.2719.2919.1819.2019.20-0.31%68,831
Jan 3, 202519.2219.2719.1819.2619.260.47%21,834
Jan 2, 202519.2419.3119.1319.1719.17-81,351
Dec 31, 202419.4919.4919.1419.1719.17-0.16%35,050
Dec 30, 202419.1819.2519.1319.2019.20-0.41%32,537
Dec 27, 202419.2919.3319.2519.2819.28-0.57%16,855
Dec 26, 202419.3319.4019.3019.3919.390.71%20,845
Dec 24, 202419.1919.2919.1619.2519.250.49%27,968
Dec 23, 202419.1419.2019.0319.1619.160.10%97,887
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