Scarica l'app Stockscreener
23.91
1.01%
0.2381
Storico Dei Prezzi Delle Azioni Di First Trust Dorsey Wright International Focus 5 Etf (IFV)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-05 | $24.12 | $23.81 | $0.31 | 11,860.0 | +1.01% |
| 2025-09-04 | $23.73 | $23.53 | $0.1995 | 11,321.0 | +0.19% |
| 2025-09-03 | $23.72 | $23.55 | $0.1748 | 16,784.0 | +0.19% |
| 2025-09-02 | $23.61 | $23.48 | $0.135 | 12,785.0 | -1.65% |
| 2025-08-29 | $24.05 | $23.91 | $0.1394 | 4,430.0 | -0.08% |
| 2025-08-28 | $24.07 | $23.76 | $0.31 | 8,459.0 | +0.34% |
| 2025-08-27 | $24.04 | $23.80 | $0.2423 | 6,972.0 | -1.28% |
| 2025-08-26 | $24.30 | $24.14 | $0.16 | 32,052.0 | +0.05% |
| 2025-08-25 | $24.44 | $24.20 | $0.24 | 26,888.0 | -0.97% |
| 2025-08-22 | $24.54 | $24.06 | $0.4781 | 9,659.0 | +1.53% |
| 2025-08-21 | $24.12 | $24.05 | $0.07 | 12,748.0 | -0.05% |
| 2025-08-20 | $24.17 | $24.00 | $0.1699 | 7,381.0 | +0.40% |
| 2025-08-19 | $24.17 | $24.00 | $0.17 | 11,923.0 | -0.35% |
| 2025-08-18 | $24.15 | $24.06 | $0.09 | 7,878.0 | -0.00% |
| 2025-08-15 | $24.16 | $24.09 | $0.075 | 3,890.0 | +0.25% |
| 2025-08-14 | $24.10 | $23.87 | $0.23 | 15,278.0 | +0.00% |
| 2025-08-13 | $24.11 | $23.94 | $0.1693 | 11,753.0 | +0.45% |
| 2025-08-12 | $23.99 | $23.71 | $0.2795 | 11,890.0 | +1.22% |
| 2025-08-11 | $23.75 | $23.59 | $0.16 | 8,865.0 | -0.68% |
| 2025-08-08 | $23.84 | $23.68 | $0.16 | 10,442.0 | +0.73% |
First Trust Dorsey Wright International Focus 5 Etf Stock (IFV) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni First Trust Dorsey Wright International Focus 5 Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni IFV. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni First Trust Dorsey Wright International Focus 5 Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
First Trust Dorsey Wright International Focus 5 Etf Storia dei prezzi delle azioni (IFV) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $24.12 | $23.48 | $0.645 | 64,610.0 | -0.29% |
| 2025-08 | $24.54 | $22.58 | $1.96 | 683,449.0 | +4.35% |
| 2025-07 | $23.86 | $22.60 | $1.26 | 1,332,624.0 | +0.25% |
| 2025-06 | $22.92 | $21.98 | $0.94 | 1,270,518.0 | +3.92% |
| 2025-05 | $22.24 | $20.66 | $1.58 | 341,820.0 | +6.35% |
| 2025-04 | $20.91 | $16.88 | $4.03 | 328,632.0 | +3.70% |
| 2025-03 | $20.64 | $19.77 | $0.8701 | 485,964.0 | +1.42% |
| 2025-02 | $20.11 | $19.26 | $0.85 | 1,144,309.0 | +1.38% |
| 2025-01 | $19.75 | $18.48 | $1.27 | 2,436,523.0 | +1.47% |
First Trust Dorsey Wright International Focus 5 Etf Storia dei prezzi delle azioni (IFV) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $20.49 | $19.00 | $1.49 | 1,097,632.0 | -2.88% |
| 2024-11 | $20.33 | $19.31 | $1.02 | 394,557.0 | -0.55% |
| 2024-10 | $21.00 | $19.79 | $1.21 | 655,900.0 | -5.52% |
| 2024-09 | $21.38 | $19.91 | $1.47 | 238,574.0 | +2.00% |
| 2024-08 | $20.86 | $18.63 | $2.23 | 504,314.0 | +1.83% |
| 2024-07 | $20.48 | $19.35 | $1.13 | 384,481.0 | +3.00% |
| 2024-06 | $20.15 | $19.39 | $0.7599 | 347,745.0 | -1.35% |
| 2024-05 | $20.20 | $19.18 | $1.02 | 392,438.0 | +3.32% |
| 2024-04 | $20.30 | $19.02 | $1.28 | 557,708.0 | -3.50% |
| 2024-03 | $20.19 | $19.57 | $0.62 | 588,525.0 | +1.99% |
| 2024-02 | $19.73 | $18.84 | $0.89 | 460,662.0 | +1.34% |
| 2024-01 | $19.63 | $18.48 | $1.15 | 795,931.0 | -0.97% |
First Trust Dorsey Wright International Focus 5 Etf Storia dei prezzi delle azioni (IFV) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $19.73 | $18.53 | $1.20 | 2,318,526.0 | +4.88% |
| 2023-11 | $18.64 | $17.22 | $1.42 | 2,024,060.0 | +8.82% |
| 2023-10 | $17.87 | $16.99 | $0.8807 | 3,633,945.0 | -3.49% |
| 2023-09 | $18.69 | $17.65 | $1.04 | 664,071.0 | -2.15% |
| 2023-08 | $18.72 | $17.70 | $1.02 | 1,774,707.0 | -3.92% |
| 2023-07 | $18.91 | $17.65 | $1.26 | 1,919,008.0 | +4.37% |
| 2023-06 | $18.75 | $17.26 | $1.49 | 1,774,902.0 | +4.39% |
| 2023-05 | $18.03 | $17.20 | $0.8299 | 1,214,365.0 | -2.26% |
| 2023-04 | $17.85 | $16.98 | $0.87 | 778,854.0 | +2.78% |
| 2023-03 | $17.48 | $16.20 | $1.28 | 1,028,741.0 | +1.65% |
| 2023-02 | $17.79 | $16.88 | $0.91 | 1,488,993.0 | -4.23% |
| 2023-01 | $17.77 | $16.36 | $1.41 | 2,218,128.0 | +6.30% |
0.32%
0.49%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):