Get the Stockscreener App
18.66
1.94%
-0.37
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 January 10, 2025, is $18.66.
- 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 9,519% to $18.66 now.
- The 52-week high stock price for IFV is $21.38, representing a 14.58% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for IFV is $18.48, indicating a -0.96% decrease from the current share price, occurred on January 17, 2024.
- 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 |
|---|---|---|---|---|---|
| Jan 10, 2025 | $18.73 | $18.63 | $0.105 | 29,971.0 | -2.00% |
| Jan 08, 2025 | $19.04 | $18.91 | $0.13 | 32,448.0 | -0.52% |
| Jan 07, 2025 | $19.27 | $19.13 | $0.14 | 24,068.0 | -0.36% |
| Jan 06, 2025 | $19.29 | $19.18 | $0.105 | 68,831.0 | -0.31% |
| Jan 03, 2025 | $19.27 | $19.18 | $0.09 | 21,834.0 | +0.47% |
| Jan 02, 2025 | $19.31 | $19.13 | $0.1781 | 81,351.0 | +0.00% |
| Dec 31, 2024 | $19.49 | $19.14 | $0.3492 | 35,050.0 | -0.16% |
| Dec 30, 2024 | $19.25 | $19.13 | $0.12 | 32,537.0 | -0.41% |
| Dec 27, 2024 | $19.33 | $19.25 | $0.08 | 16,855.0 | -0.57% |
| Dec 26, 2024 | $19.40 | $19.30 | $0.1015 | 20,845.0 | +0.70% |
| Dec 24, 2024 | $19.29 | $19.16 | $0.13 | 27,968.0 | +0.49% |
| Dec 23, 2024 | $19.20 | $19.03 | $0.166 | 97,887.0 | +0.10% |
| Dec 20, 2024 | $19.24 | $19.00 | $0.2392 | 11,595.0 | +0.26% |
| Dec 19, 2024 | $19.25 | $19.08 | $0.17 | 609,414.0 | +0.00% |
| Dec 18, 2024 | $19.53 | $19.09 | $0.4351 | 11,821.0 | -2.00% |
| Dec 17, 2024 | $19.53 | $19.30 | $0.23 | 14,053.0 | -0.28% |
| Dec 16, 2024 | $19.58 | $19.38 | $0.1999 | 44,443.0 | -0.58% |
| Dec 13, 2024 | $19.67 | $19.61 | $0.06 | 25,447.0 | -0.96% |
| Dec 12, 2024 | $20.01 | $19.84 | $0.17 | 22,671.0 | -1.12% |
| Dec 11, 2024 | $20.08 | $19.99 | $0.09 | 28,835.0 | +0.72% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $19.31 | $18.63 | $0.6756 | 258,503.0 | -2.71% |
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% |
1.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):