20.01
First Trust Dorsey Wright International Focus 5 Etf-Aktien (IFV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09-06 | $20.38 | $20.01 | $0.37 | 7,693.0 | -2.77% |
2024-09-05 | $20.63 | $20.40 | $0.23 | 10,118.0 | +1.13% |
2024-09-04 | $20.51 | $20.19 | $0.32 | 17,903.0 | -0.39% |
2024-09-03 | $20.67 | $20.43 | $0.2399 | 29,876.0 | -0.97% |
2024-08-30 | $20.86 | $20.60 | $0.2599 | 85,385.0 | -0.19% |
2024-08-29 | $20.76 | $20.56 | $0.1974 | 7,163.0 | +0.56% |
2024-08-28 | $20.74 | $20.48 | $0.26 | 11,290.0 | -0.22% |
2024-08-27 | $20.73 | $20.53 | $0.196 | 6,489.0 | -0.29% |
2024-08-26 | $20.83 | $20.49 | $0.34 | 9,656.0 | -0.34% |
2024-08-23 | $20.73 | $20.44 | $0.2882 | 12,674.0 | +1.62% |
2024-08-22 | $20.50 | $20.20 | $0.3034 | 22,342.0 | -0.49% |
2024-08-21 | $20.52 | $20.25 | $0.27 | 16,174.0 | +1.74% |
2024-08-20 | $20.28 | $20.11 | $0.17 | 35,093.0 | -0.20% |
2024-08-19 | $20.36 | $20.12 | $0.2397 | 27,298.0 | +0.50% |
2024-08-16 | $20.10 | $19.92 | $0.18 | 37,446.0 | +1.01% |
2024-08-15 | $20.06 | $19.82 | $0.2399 | 19,261.0 | +0.35% |
2024-08-14 | $19.82 | $19.57 | $0.25 | 27,898.0 | +1.28% |
2024-08-13 | $19.74 | $19.36 | $0.3799 | 22,185.0 | +0.77% |
2024-08-12 | $19.51 | $19.37 | $0.1399 | 10,474.0 | +0.10% |
2024-08-09 | $19.54 | $19.30 | $0.24 | 21,832.0 | +0.05% |
2024-08-08 | $19.43 | $19.18 | $0.2538 | 18,029.0 | +0.31% |
First Trust Dorsey Wright International Focus 5 Etf-Aktien (IFV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Dorsey Wright International Focus 5 Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IFV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Dorsey Wright International Focus 5 Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Dorsey Wright International Focus 5 Etf-Aktien (IFV) Preisverlauf 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09 | $20.67 | $20.01 | $0.6599 | 73,283.0 | -3.01% |
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-Aktien (IFV) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
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% |
First Trust Dorsey Wright International Focus 5 Etf-Aktien (IFV) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $17.37 | $16.49 | $0.8799 | 4,688,328.0 | -3.53% |
2022-11 | $17.32 | $15.98 | $1.34 | 482,344.0 | +7.00% |
2022-10 | $17.06 | $15.52 | $1.54 | 678,500.0 | +0.19% |
2022-09 | $18.40 | $15.84 | $2.56 | 631,597.0 | -10.20% |
2022-08 | $18.88 | $17.90 | $0.9799 | 580,720.0 | -2.23% |
2022-07 | $18.37 | $16.86 | $1.51 | 641,610.0 | +3.85% |
2022-06 | $20.21 | $17.35 | $2.86 | 524,995.0 | -12.22% |
2022-05 | $20.21 | $18.35 | $1.86 | 541,640.0 | +1.56% |
2022-04 | $21.46 | $19.62 | $1.84 | 417,946.0 | -4.94% |
2022-03 | $21.57 | $18.53 | $3.04 | 681,499.0 | -1.23% |
2022-02 | $22.93 | $20.36 | $2.57 | 642,366.0 | -5.72% |
2022-01 | $23.65 | $21.37 | $2.28 | 880,582.0 | -3.58% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):