Get the Stockscreener App
19.59
0.41%
-0.08
After Hours:
19.60
0.01
+0.05%
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 February 07, 2025, is $19.59.
- 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 9,998% to $19.59 now.
- The 52-week high stock price for IFV is $21.38, representing a 9.14% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for IFV is $18.48, indicating a -5.67% decrease from the current share price, occurred on January 13, 2025.
- The closing price of First Trust Dorsey Wright International Focus 5 Etf (IFV) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $19.75 | $19.53 | $0.22 | 15,120.0 | -0.41% |
| Feb 06, 2025 | $19.70 | $19.63 | $0.0687 | 22,374.0 | +0.36% |
| Feb 05, 2025 | $19.62 | $19.52 | $0.1007 | 59,730.0 | +0.59% |
| Feb 04, 2025 | $19.60 | $19.42 | $0.1799 | 68,332.0 | +0.74% |
| Feb 03, 2025 | $19.46 | $19.26 | $0.2029 | 8,835.0 | -0.56% |
| Jan 31, 2025 | $19.75 | $19.45 | $0.3046 | 26,808.0 | -1.11% |
| Jan 30, 2025 | $19.67 | $19.57 | $0.10 | 16,763.0 | +1.60% |
| Jan 29, 2025 | $19.44 | $19.34 | $0.10 | 10,634.0 | +0.08% |
| Jan 28, 2025 | $19.35 | $19.25 | $0.105 | 489,292.0 | -0.13% |
| Jan 27, 2025 | $19.37 | $19.29 | $0.08 | 28,477.0 | +0.10% |
| Jan 24, 2025 | $19.39 | $19.27 | $0.1199 | 223,091.0 | +0.52% |
| Jan 23, 2025 | $19.25 | $19.18 | $0.07 | 111,565.0 | +0.84% |
| Jan 22, 2025 | $19.21 | $19.06 | $0.15 | 432,096.0 | -0.57% |
| Jan 21, 2025 | $19.23 | $19.10 | $0.13 | 21,494.0 | +1.19% |
| Jan 17, 2025 | $19.07 | $18.86 | $0.2069 | 48,798.0 | +0.82% |
| Jan 16, 2025 | $18.88 | $18.80 | $0.08 | 32,671.0 | -0.02% |
| Jan 15, 2025 | $18.86 | $18.78 | $0.0757 | 197,352.0 | +1.04% |
| Jan 14, 2025 | $18.65 | $18.55 | $0.1037 | 121,371.0 | +0.11% |
| Jan 13, 2025 | $18.61 | $18.48 | $0.13 | 401,430.0 | -0.11% |
| Jan 10, 2025 | $18.73 | $18.63 | $0.105 | 46,149.0 | -2.10% |
| Jan 08, 2025 | $19.04 | $18.91 | $0.13 | 32,448.0 | -0.52% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $19.75 | $19.26 | $0.49 | 189,511.0 | +0.71% |
| Jan, 2025 | $19.75 | $18.48 | $1.27 | 2,436,523.0 | +1.47% |
First Trust Dorsey Wright International Focus 5 Etf Stock (IFV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.49 | $19.00 | $1.49 | 1,097,632.0 | -2.88% |
| Nov, 2024 | $20.33 | $19.31 | $1.02 | 394,557.0 | -0.55% |
| Oct, 2024 | $21.00 | $19.79 | $1.21 | 655,900.0 | -5.52% |
| Sep, 2024 | $21.38 | $19.91 | $1.47 | 238,574.0 | +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% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):