loading

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 April 19, 2024, is $19.25.
  • 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 9,823% to $19.25 now.
  • The 52-week high stock price for IFV is $20.30, representing a 5.45% increase from the current share price, occurred on April 09, 2024.
  • The 52-week low stock price for IFV is $16.99, indicating a -11.74% 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:
Date High Low High - Low Volume % Change
Apr 19, 2024 $19.25 $19.07 $0.18 21,928.0 +1.05%
Apr 18, 2024 $19.26 $19.04 $0.22 23,092.0 -0.78%
Apr 17, 2024 $19.21 $19.02 $0.19 9,528.0 +0.37%
Apr 16, 2024 $19.29 $19.08 $0.21 16,778.0 -1.54%
Apr 15, 2024 $19.68 $19.35 $0.3279 18,332.0 -0.36%
Apr 12, 2024 $19.77 $19.49 $0.28 61,395.0 -2.16%
Apr 11, 2024 $19.95 $19.67 $0.28 20,638.0 +0.15%
Apr 10, 2024 $19.90 $19.75 $0.1499 27,531.0 -0.95%
Apr 09, 2024 $20.30 $19.97 $0.3298 10,493.0 -0.35%
Apr 08, 2024 $20.19 $20.01 $0.18 38,281.0 +1.56%
Apr 05, 2024 $19.98 $19.85 $0.13 38,878.0 -0.55%
Apr 04, 2024 $20.19 $19.80 $0.39 21,833.0 +0.40%
Apr 03, 2024 $20.05 $19.80 $0.25 46,434.0 +0.00%
Apr 02, 2024 $19.90 $19.80 $0.10 11,154.0 -0.80%
Apr 01, 2024 $20.04 $19.81 $0.23 21,730.0 +0.20%
Mar 28, 2024 $20.19 $19.86 $0.33 43,994.0 +0.25%
Mar 27, 2024 $20.06 $19.83 $0.2322 14,828.0 +0.40%
Mar 26, 2024 $20.03 $19.84 $0.1899 17,643.0 +0.25%
Mar 25, 2024 $19.95 $19.74 $0.21 13,899.0 +0.05%

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
Apr, 2024 $20.30 $19.02 $1.28 409,953.0 -3.75%
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%
exchange_traded_fund VTV
$155.96
price up icon 0.74%
exchange_traded_fund VUG
$322.46
price down icon 2.26%
exchange_traded_fund IJH
$56.58
price up icon 0.27%
exchange_traded_fund EFA
$76.12
price up icon 0.04%
exchange_traded_fund IWF
$316.15
price down icon 1.96%
exchange_traded_fund QQQ
$414.65
price down icon 2.07%
Cap:     |  Volume (24h):