Get the Stockscreener App
21.04
1.02%
-0.2176
After Hours:
21.13
0.0876
+0.42%
First Trust Dorsey Wright International Focus 5 Etf Stock (IFV) Price History
The historical daily chart and data for First Trust Dorsey Wright International Focus 5 Etf stock (IFV), show that the latest closing stock price as of September 30, 2024, is $21.04.
- First Trust Dorsey Wright International Focus 5 Etf all-time high stock price is $25.18, occurred on June 04, 2021.
- The lowest First Trust Dorsey Wright International Focus 5 Etf stock price recorded was $0.194 on March 17, 2014. Since then, First Trust Dorsey Wright International Focus 5 Etf's stock price has risen over 10,747% to $21.04 now.
- The 52-week high stock price for IFV is $21.38, representing a 1.60% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for IFV is $16.99, indicating a -19.26% decrease from the current share price, occurred on October 26, 2023.
- The closing price of First Trust Dorsey Wright International Focus 5 Etf (IFV) stock in the beginning of 2023 was $23.31. The stock closed the year at $16.66, a loss of over -28.53% for the year.
The table below shows more information about IFV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $21.29 | $20.92 | $0.37 | 11,922.0 | -1.02% |
| Sep 27, 2024 | $21.34 | $21.08 | $0.2599 | 15,051.0 | -0.05% |
| Sep 26, 2024 | $21.38 | $21.15 | $0.2299 | 19,773.0 | +2.21% |
| Sep 25, 2024 | $21.03 | $20.81 | $0.22 | 9,370.0 | -0.29% |
| Sep 24, 2024 | $21.01 | $20.75 | $0.2599 | 14,040.0 | -0.57% |
| Sep 23, 2024 | $21.03 | $20.81 | $0.22 | 2,315.0 | +1.35% |
| Sep 20, 2024 | $20.86 | $20.70 | $0.16 | 15,083.0 | -0.93% |
| Sep 19, 2024 | $20.91 | $20.72 | $0.1941 | 15,900.0 | +1.83% |
| Sep 18, 2024 | $20.71 | $20.51 | $0.2006 | 6,453.0 | -0.68% |
| Sep 17, 2024 | $20.79 | $20.47 | $0.32 | 10,124.0 | +0.54% |
| Sep 16, 2024 | $20.66 | $20.43 | $0.2343 | 7,601.0 | +0.66% |
| Sep 13, 2024 | $20.50 | $20.39 | $0.11 | 3,749.0 | -0.12% |
| Sep 12, 2024 | $20.45 | $20.04 | $0.4099 | 8,785.0 | +1.51% |
| Sep 11, 2024 | $20.19 | $19.91 | $0.2782 | 13,846.0 | +0.38% |
| Sep 10, 2024 | $20.30 | $20.03 | $0.27 | 7,569.0 | -1.08% |
| Sep 09, 2024 | $20.30 | $20.17 | $0.13 | 11,403.0 | +1.40% |
| Sep 06, 2024 | $20.38 | $20.01 | $0.37 | 7,693.0 | -2.77% |
| Sep 05, 2024 | $20.63 | $20.40 | $0.23 | 10,118.0 | +1.13% |
| Sep 04, 2024 | $20.51 | $20.19 | $0.32 | 17,903.0 | -0.39% |
First Trust Dorsey Wright International Focus 5 Etf Stock (IFV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Dorsey Wright International Focus 5 Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IFV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Dorsey Wright International Focus 5 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Dorsey Wright International Focus 5 Etf Stock (IFV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $21.38 | $19.91 | $1.47 | 250,496.0 | +2.00% |
| Aug, 2024 | $20.86 | $18.63 | $2.23 | 504,314.0 | +1.83% |
| Jul, 2024 | $20.48 | $19.35 | $1.13 | 384,481.0 | +3.00% |
| Jun, 2024 | $20.15 | $19.39 | $0.7599 | 347,745.0 | -1.35% |
| May, 2024 | $20.20 | $19.18 | $1.02 | 392,438.0 | +3.32% |
| Apr, 2024 | $20.30 | $19.02 | $1.28 | 557,708.0 | -3.50% |
| Mar, 2024 | $20.19 | $19.57 | $0.62 | 588,525.0 | +1.99% |
| Feb, 2024 | $19.73 | $18.84 | $0.89 | 460,662.0 | +1.34% |
| Jan, 2024 | $19.63 | $18.48 | $1.15 | 795,931.0 | -0.97% |
First Trust Dorsey Wright International Focus 5 Etf Stock (IFV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.73 | $18.53 | $1.20 | 2,318,526.0 | +4.88% |
| Nov, 2023 | $18.64 | $17.22 | $1.42 | 2,024,060.0 | +8.82% |
| Oct, 2023 | $17.87 | $16.99 | $0.8807 | 3,633,945.0 | -3.49% |
| Sep, 2023 | $18.69 | $17.65 | $1.04 | 664,071.0 | -2.15% |
| Aug, 2023 | $18.72 | $17.70 | $1.02 | 1,774,707.0 | -3.92% |
| Jul, 2023 | $18.91 | $17.65 | $1.26 | 1,919,008.0 | +4.37% |
| Jun, 2023 | $18.75 | $17.26 | $1.49 | 1,774,902.0 | +4.39% |
| May, 2023 | $18.03 | $17.20 | $0.8299 | 1,214,365.0 | -2.26% |
| Apr, 2023 | $17.85 | $16.98 | $0.87 | 778,854.0 | +2.78% |
| Mar, 2023 | $17.48 | $16.20 | $1.28 | 1,028,741.0 | +1.65% |
| Feb, 2023 | $17.79 | $16.88 | $0.91 | 1,488,993.0 | -4.23% |
| Jan, 2023 | $17.77 | $16.36 | $1.41 | 2,218,128.0 | +6.30% |
First Trust Dorsey Wright International Focus 5 Etf Stock (IFV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $17.37 | $16.49 | $0.8799 | 4,688,328.0 | -3.53% |
| Nov, 2022 | $17.32 | $15.98 | $1.34 | 482,344.0 | +7.00% |
| Oct, 2022 | $17.06 | $15.52 | $1.54 | 678,500.0 | +0.19% |
| Sep, 2022 | $18.40 | $15.84 | $2.56 | 631,597.0 | -10.20% |
| Aug, 2022 | $18.88 | $17.90 | $0.9799 | 580,720.0 | -2.23% |
| Jul, 2022 | $18.37 | $16.86 | $1.51 | 641,610.0 | +3.85% |
| Jun, 2022 | $20.21 | $17.35 | $2.86 | 524,995.0 | -12.22% |
| May, 2022 | $20.21 | $18.35 | $1.86 | 541,640.0 | +1.56% |
| Apr, 2022 | $21.46 | $19.62 | $1.84 | 417,946.0 | -4.94% |
| Mar, 2022 | $21.57 | $18.53 | $3.04 | 681,499.0 | -1.23% |
| Feb, 2022 | $22.93 | $20.36 | $2.57 | 642,366.0 | -5.72% |
| Jan, 2022 | $23.65 | $21.37 | $2.28 | 880,582.0 | -3.58% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):