First Trust Dorsey Wright International Focus 5 Etf (IFV)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 July 26, 2024, is $20.06.

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 10,240% to $20.06 now.
The 52-week high stock price for IFV is $20.48, representing a 2.07% increase from the current share price, occurred on July 18, 2024.
The 52-week low stock price for IFV is $16.99, indicating a -15.30% decrease from the current share price, occurred on October 26, 2023.
The closing price of First Trust Dorsey Wright International Focus 5 Etf (IFV) stock in the beginning of 2023 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 26, 2024	$20.20	$19.98	$0.2185	25,017.0	+1.52%
Jul 25, 2024	$19.93	$19.64	$0.29	13,517.0	-0.40%
Jul 24, 2024	$20.16	$19.75	$0.4091	16,394.0	-1.73%
Jul 23, 2024	$20.29	$20.00	$0.29	18,566.0	-0.35%
Jul 22, 2024	$20.32	$20.07	$0.25	11,559.0	+0.60%
Jul 19, 2024	$20.16	$19.95	$0.2079	7,099.0	+0.00%
Jul 18, 2024	$20.48	$20.12	$0.3559	25,526.0	-1.32%
Jul 17, 2024	$20.45	$20.20	$0.2472	8,305.0	+0.29%
Jul 16, 2024	$20.35	$20.05	$0.30	9,573.0	+1.29%
Jul 15, 2024	$20.35	$20.08	$0.2684	19,635.0	-1.23%
Jul 12, 2024	$20.35	$20.19	$0.1584	18,858.0	+1.24%
Jul 11, 2024	$20.27	$20.01	$0.2628	17,676.0	+0.10%
Jul 10, 2024	$20.07	$19.88	$0.19	6,708.0	+1.47%
Jul 09, 2024	$19.98	$19.77	$0.21	21,612.0	-1.30%
Jul 08, 2024	$20.09	$19.87	$0.2199	25,603.0	+0.17%
Jul 05, 2024	$20.09	$19.35	$0.74	14,029.0	+0.58%
Jul 03, 2024	$20.00	$19.65	$0.3499	36,218.0	+1.69%
Jul 02, 2024	$19.76	$19.47	$0.2899	25,570.0	-0.86%
Jul 01, 2024	$19.87	$19.51	$0.3551	8,411.0	+0.31%
Jun 28, 2024	$19.73	$19.46	$0.27	13,525.0	+0.90%
Jun 27, 2024	$19.65	$19.45	$0.2004	15,700.0	-0.38%

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 2024

Month	High	Low	High - Low	Volume	% Change
Jul, 2024	$20.48	$19.35	$1.13	354,893.0	+1.98%
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%

First Trust Dorsey Wright International Focus 5 Etf Stock (IFV) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$17.37	$16.49	$0.8799	4,688,328.0	-3.53%
Nov, 2022	$17.32	$15.98	$1.34	482,344.0	+7.00%
Oct, 2022	$17.06	$15.52	$1.54	678,500.0	+0.19%
Sep, 2022	$18.40	$15.84	$2.56	631,597.0	-10.20%
Aug, 2022	$18.88	$17.90	$0.9799	580,720.0	-2.23%
Jul, 2022	$18.37	$16.86	$1.51	641,610.0	+3.85%
Jun, 2022	$20.21	$17.35	$2.86	524,995.0	-12.22%
May, 2022	$20.21	$18.35	$1.86	541,640.0	+1.56%
Apr, 2022	$21.46	$19.62	$1.84	417,946.0	-4.94%
Mar, 2022	$21.57	$18.53	$3.04	681,499.0	-1.23%
Feb, 2022	$22.93	$20.36	$2.57	642,366.0	-5.72%
Jan, 2022	$23.65	$21.37	$2.28	880,582.0	-3.58%