Skip to main content
logo
First Trust Dorsey Wright International Focus 5 ETF (IFV)
NASDAQ: IFV · Real-Time Price · USD
28.06
-0.35 (-1.25%)
May 12, 2026, 4:00 PM EDT - Market closed

IFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202628.2528.2927.8328.0628.06-1.24%12,356
May 11, 202628.1628.5228.1628.4128.410.54%34,556
May 8, 202627.9128.4327.9128.2528.251.28%32,379
May 7, 202628.4028.4027.8927.9027.90-1.62%41,546
May 6, 202627.9728.5027.9728.3628.362.31%59,950
May 5, 202627.6527.8127.6327.7227.721.94%10,439
May 4, 202627.4927.4927.0727.1927.19-1.16%13,035
May 1, 202627.5327.6427.4627.5127.51-0.08%18,928
Apr 30, 202627.1827.5927.0927.5327.532.25%40,791
Apr 29, 202626.9527.0426.7726.9226.92-0.47%11,879
Apr 28, 202627.1227.1626.9427.0527.05-0.44%8,046
Apr 27, 202627.3627.3727.0927.1727.17-0.02%92,136
Apr 24, 202626.9927.3126.9927.1827.180.39%17,440
Apr 23, 202627.1627.3726.9327.0727.07-1.14%11,022
Apr 22, 202627.3927.5027.2427.3827.381.34%21,245
Apr 21, 202627.5127.5127.0227.0227.02-1.49%7,399
Apr 20, 202627.4027.5627.2827.4327.43-0.39%269,109
Apr 17, 202627.7927.7927.4927.5427.541.24%6,244
Apr 16, 202627.4127.4127.0127.2027.20-0.07%21,780
Apr 15, 202627.3327.3327.0627.2227.22-0.22%30,359
Apr 14, 202627.3327.4327.1927.2827.280.98%4,771
Apr 13, 202626.5327.0726.5327.0127.010.26%15,820
Apr 10, 202627.0627.0626.8726.9526.950.41%6,346
Apr 9, 202626.7826.9326.7726.8426.840.18%8,266
Apr 8, 202627.3727.3726.5626.7926.795.13%9,484
Apr 7, 202625.6225.6325.2825.4825.48-0.67%465,694
Apr 6, 202625.3925.7525.3925.6525.650.77%20,998
Apr 2, 202625.2125.5325.1925.4525.45-0.69%82,546
Apr 1, 202625.5025.7825.4625.6325.631.42%29,129
Mar 31, 202624.9925.3524.8425.2725.273.08%25,642
Mar 30, 202624.7224.7424.4324.5224.510.17%26,961
Mar 27, 202624.6124.6924.3924.4724.47-1.18%23,480
Mar 26, 202624.8425.1224.7024.7724.77-2.13%46,119
Mar 25, 202625.4725.4725.1825.3025.302.06%436,855
Mar 24, 202624.6524.8524.5524.7924.79-0.43%40,113
Mar 23, 202624.8625.1624.7324.9024.891.97%23,214
Mar 20, 202625.0825.0824.3024.4224.41-2.79%15,092
Mar 19, 202624.8025.3124.6725.1225.11-0.95%98,536
Mar 18, 202625.5925.6325.2225.3625.35-1.00%305,708
Mar 17, 202625.6125.7825.5425.6225.610.45%53,451
Mar 16, 202625.5225.6125.3725.5025.501.23%32,702
Mar 13, 202625.4525.4525.1225.1925.18-1.69%16,574
Mar 12, 202625.6925.7925.5825.6325.62-1.49%14,660
Mar 11, 202625.9826.1725.8826.0226.01-0.05%57,390
Mar 10, 202626.0926.4025.9826.0326.020.97%266,609
Mar 9, 202625.2725.9025.0925.7825.77-0.13%31,591
Mar 6, 202625.4725.9725.4725.8125.80-0.78%38,602
Mar 5, 202626.3126.3125.7026.0226.01-1.96%35,877
Mar 4, 202626.3026.6126.3026.5426.530.79%22,368
Mar 3, 202626.1426.4825.7526.3326.32-3.75%25,143