Stockscreener 앱 받기
23.68
0.46%
-0.11
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 |
|---|---|---|---|---|---|
| 2025-08-11 | $23.75 | $23.59 | $0.16 | 6,036.0 | -0.46% |
| 2025-08-08 | $23.84 | $23.68 | $0.16 | 10,442.0 | +0.73% |
| 2025-08-07 | $23.68 | $23.51 | $0.1693 | 382,418.0 | +0.75% |
| 2025-08-06 | $23.52 | $23.30 | $0.22 | 71,645.0 | +0.96% |
| 2025-08-05 | $23.32 | $23.11 | $0.21 | 5,034.0 | +0.59% |
| 2025-08-04 | $23.17 | $22.99 | $0.1798 | 13,394.0 | +1.57% |
| 2025-08-01 | $22.82 | $22.58 | $0.245 | 20,450.0 | -1.09% |
| 2025-07-31 | $23.14 | $22.98 | $0.1619 | 22,413.0 | -0.61% |
| 2025-07-30 | $23.34 | $23.09 | $0.2467 | 19,261.0 | -0.99% |
| 2025-07-29 | $23.43 | $23.29 | $0.1428 | 12,151.0 | +0.26% |
| 2025-07-28 | $23.52 | $23.22 | $0.2986 | 14,891.0 | -1.82% |
| 2025-07-25 | $23.79 | $23.57 | $0.2239 | 13,219.0 | +0.02% |
| 2025-07-24 | $23.86 | $23.67 | $0.19 | 18,271.0 | -0.58% |
| 2025-07-23 | $23.86 | $23.78 | $0.0746 | 2,652.0 | +1.27% |
| 2025-07-22 | $23.59 | $23.43 | $0.16 | 7,337.0 | +0.60% |
| 2025-07-21 | $23.52 | $23.26 | $0.257 | 7,495.0 | +1.49% |
| 2025-07-18 | $23.26 | $23.07 | $0.195 | 24,217.0 | -0.02% |
| 2025-07-17 | $23.11 | $22.87 | $0.24 | 20,679.0 | +0.28% |
| 2025-07-16 | $23.32 | $22.83 | $0.49 | 19,126.0 | +0.26% |
| 2025-07-15 | $23.18 | $22.89 | $0.2867 | 38,103.0 | -0.93% |
| 2025-07-14 | $23.22 | $23.10 | $0.1199 | 36,107.0 | +0.44% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $23.84 | $22.58 | $1.26 | 509,419.0 | +3.05% |
| 2025-07 | $23.86 | $22.60 | $1.26 | 1,332,624.0 | +0.25% |
| 2025-06 | $22.92 | $21.98 | $0.94 | 1,270,518.0 | +3.92% |
| 2025-05 | $22.24 | $20.66 | $1.58 | 341,820.0 | +6.35% |
| 2025-04 | $20.91 | $16.88 | $4.03 | 328,632.0 | +3.70% |
| 2025-03 | $20.64 | $19.77 | $0.8701 | 485,964.0 | +1.42% |
| 2025-02 | $20.11 | $19.26 | $0.85 | 1,144,309.0 | +1.38% |
| 2025-01 | $19.75 | $18.48 | $1.27 | 2,436,523.0 | +1.47% |
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% |
0.22%
0.05%
자본화:
|
볼륨(24시간):