Skip to main content
logo
First Trust Dorsey Wright International Focus 5 ETF (IFV)
NASDAQ: IFV · Real-Time Price · USD
25.32
-0.02 (-0.10%)
Jul 31, 2026, 4:00 PM EDT - Market closed

IFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202625.4525.4524.9825.3525.350.04%52,534
Jul 30, 202625.2625.3625.2025.3425.342.70%20,075
Jul 29, 202624.7525.0524.6524.6724.67-0.59%28,299
Jul 28, 202624.7625.0024.5824.8224.82-1.23%38,300
Jul 27, 202625.1825.2924.9725.1325.13-0.34%53,626
Jul 24, 202625.4625.4625.1425.2225.21-0.73%31,742
Jul 23, 202625.5025.5125.3225.4025.40-0.83%29,969
Jul 22, 202625.5525.7425.5425.6125.610.22%47,387
Jul 21, 202625.5425.6725.2725.5625.562.11%30,089
Jul 20, 202625.4625.4624.9425.0325.03-0.86%31,670
Jul 17, 202624.9525.4124.8925.2525.25-0.62%53,611
Jul 16, 202625.6625.6625.2825.4025.40-1.52%136,606
Jul 15, 202625.8225.9125.5825.8025.800.29%29,686
Jul 14, 202625.5625.9525.5625.7225.721.48%50,622
Jul 13, 202625.5725.6325.3225.3525.35-2.27%35,185
Jul 10, 202625.8826.0325.8525.9425.94-0.25%23,364
Jul 9, 202626.0426.1025.9126.0026.000.87%20,509
Jul 8, 202625.7125.7925.4725.7825.78-0.90%56,870
Jul 7, 202626.0626.3125.9026.0126.01-2.51%317,474
Jul 6, 202626.5826.7626.5026.6826.680.57%319,915
Jul 2, 202626.8426.8926.1026.5326.530.23%43,940
Jul 1, 202626.4526.7326.4126.4726.47-1.72%72,376
Jun 30, 202626.8227.0026.6926.9326.931.27%17,394
Jun 29, 202626.6326.7126.2726.5926.590.34%11,329
Jun 26, 202626.5126.6526.4226.5026.50-1.56%14,938
Jun 25, 202626.8627.1426.8526.9226.921.72%30,678
Jun 24, 202626.8126.9026.5826.7226.47-0.60%44,737
Jun 23, 202626.8927.1626.7126.8826.63-3.58%128,935
Jun 22, 202627.7727.9727.7727.8827.620.45%23,747
Jun 18, 202627.6427.8127.6427.7527.490.16%10,208
Jun 17, 202628.3428.3427.7127.7127.45-1.49%56,906
Jun 16, 202628.5028.5028.0228.1327.86-0.53%188,673
Jun 15, 202628.7028.7028.1728.2828.012.09%35,198
Jun 12, 202627.6127.8827.4027.7027.440.66%35,071
Jun 11, 202626.9927.5226.8427.5227.263.06%33,341
Jun 10, 202626.8727.2426.5426.7026.45-1.34%33,550
Jun 9, 202627.4727.4726.6827.0626.810.18%62,995
Jun 8, 202627.2827.2826.9427.0226.760.20%15,150
Jun 5, 202627.4627.4626.7826.9626.71-3.66%109,161
Jun 4, 202627.8728.1527.7227.9927.72-0.17%36,681
Jun 3, 202628.0528.2627.9428.0327.77-0.63%85,324
Jun 2, 202628.5128.5128.0428.2127.95-0.39%43,316
Jun 1, 202628.1028.4228.0528.3228.060.25%26,642
May 29, 202628.4228.4628.1028.2527.990.28%53,617
May 28, 202627.6928.3527.6928.1727.910.50%47,503
May 27, 202628.1028.2127.9328.0327.77-0.82%36,710
May 26, 202628.4228.4228.0828.2628.002.36%76,702
May 22, 202627.7827.7827.4627.6127.35-0.22%100,143
May 21, 202627.1327.7227.1327.6727.410.69%42,414
May 20, 202627.0727.5727.0727.4827.221.29%163,570