Stockscreener 앱 받기
18.65
2.05%
-0.3839
First Trust Dorsey Wright International Focus 5 Etf 주식 (IFV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-10 | $18.73 | $18.63 | $0.105 | 29,673.0 | -2.02% |
| 2025-01-08 | $19.04 | $18.91 | $0.13 | 32,448.0 | -0.52% |
| 2025-01-07 | $19.27 | $19.13 | $0.14 | 24,068.0 | -0.36% |
| 2025-01-06 | $19.29 | $19.18 | $0.105 | 68,831.0 | -0.31% |
| 2025-01-03 | $19.27 | $19.18 | $0.09 | 21,834.0 | +0.47% |
| 2025-01-02 | $19.31 | $19.13 | $0.1781 | 81,351.0 | +0.00% |
| 2024-12-31 | $19.49 | $19.14 | $0.3492 | 35,050.0 | -0.16% |
| 2024-12-30 | $19.25 | $19.13 | $0.12 | 32,537.0 | -0.41% |
| 2024-12-27 | $19.33 | $19.25 | $0.08 | 16,855.0 | -0.57% |
| 2024-12-26 | $19.40 | $19.30 | $0.1015 | 20,845.0 | +0.70% |
| 2024-12-24 | $19.29 | $19.16 | $0.13 | 27,968.0 | +0.49% |
| 2024-12-23 | $19.20 | $19.03 | $0.166 | 97,887.0 | +0.10% |
| 2024-12-20 | $19.24 | $19.00 | $0.2392 | 11,595.0 | +0.26% |
| 2024-12-19 | $19.25 | $19.08 | $0.17 | 609,414.0 | +0.00% |
| 2024-12-18 | $19.53 | $19.09 | $0.4351 | 11,821.0 | -2.00% |
| 2024-12-17 | $19.53 | $19.30 | $0.23 | 14,053.0 | -0.28% |
| 2024-12-16 | $19.58 | $19.38 | $0.1999 | 44,443.0 | -0.58% |
| 2024-12-13 | $19.67 | $19.61 | $0.06 | 25,447.0 | -0.96% |
| 2024-12-12 | $20.01 | $19.84 | $0.17 | 22,671.0 | -1.12% |
| 2024-12-11 | $20.08 | $19.99 | $0.09 | 28,835.0 | +0.72% |
First Trust Dorsey Wright International Focus 5 Etf 주식 (IFV) 연도별 가격 이력
이 심층 분석에서는 First Trust Dorsey Wright International Focus 5 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IFV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Dorsey Wright International Focus 5 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Dorsey Wright International Focus 5 Etf 주식 (IFV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $19.31 | $18.63 | $0.6756 | 258,205.0 | -2.73% |
First Trust Dorsey Wright International Focus 5 Etf 주식 (IFV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (IFV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.40%
자본화:
|
볼륨(24시간):