Scarica l'app Stockscreener
19.51
0.26%
-0.05
Dopo l'orario di chiusura:
19.51
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $19.69 | $19.42 | $0.27 | 40,163.0 | -0.26% |
| 2024-11-15 | $19.61 | $19.40 | $0.2093 | 34,928.0 | +0.77% |
| 2024-11-14 | $19.68 | $19.40 | $0.28 | 26,625.0 | -0.51% |
| 2024-11-13 | $19.55 | $19.35 | $0.2029 | 9,898.0 | -0.10% |
| 2024-11-12 | $19.80 | $19.48 | $0.3215 | 18,662.0 | -2.08% |
| 2024-11-11 | $20.15 | $19.89 | $0.2585 | 18,598.0 | +0.28% |
| 2024-11-08 | $20.07 | $19.83 | $0.2399 | 22,630.0 | -1.14% |
| 2024-11-07 | $20.33 | $20.06 | $0.2694 | 8,863.0 | +0.20% |
| 2024-11-06 | $20.12 | $19.58 | $0.54 | 22,085.0 | -0.20% |
| 2024-11-05 | $20.25 | $20.02 | $0.23 | 19,556.0 | +1.00% |
| 2024-11-04 | $20.10 | $19.90 | $0.20 | 8,418.0 | -0.45% |
| 2024-11-01 | $20.12 | $19.89 | $0.2295 | 10,117.0 | +0.65% |
| 2024-10-31 | $19.98 | $19.79 | $0.1883 | 28,199.0 | -0.70% |
| 2024-10-30 | $20.25 | $19.94 | $0.3055 | 22,190.0 | -0.05% |
| 2024-10-29 | $20.18 | $20.00 | $0.1805 | 15,771.0 | -1.23% |
| 2024-10-28 | $20.29 | $19.93 | $0.3562 | 5,359.0 | +1.46% |
| 2024-10-25 | $20.10 | $19.89 | $0.2056 | 13,882.0 | -0.01% |
| 2024-10-24 | $20.20 | $19.96 | $0.2447 | 5,947.0 | -0.06% |
| 2024-10-23 | $20.12 | $19.87 | $0.2499 | 22,100.0 | -1.66% |
| 2024-10-22 | $20.34 | $20.11 | $0.2299 | 336,503.0 | -0.59% |
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) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $20.33 | $19.35 | $0.9823 | 280,706.0 | -1.86% |
| 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% |
First Trust Dorsey Wright International Focus 5 Etf Storia dei prezzi delle azioni (IFV) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
0.46%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):