IFV Quote, Trading Chart, First Trust Dorsey Wright International Focus 5

home / stock / ifv / ifv quote

Stock Information
Company Name: First Trust Dorsey Wright International Focus 5
Stock Symbol: IFV
Market: NASDAQ
Menu
IFV IFV Quote IFV Short IFV News IFV Articles IFV Message Board
Get IFV Alerts

News, Short Squeeze, Breakout and More Instantly...
IFV Quote
Last:$20.06
Change Percent:-2.18%
Open:$20.19
Previous Close:$20.06
High:$20.2
Low:$19.9815
Volume:25,017
Last Trade Date Time:07/26/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
IFV Chart
Last Twenty Trading Days
Date:2024-07-26
Open:$20.19
Close:$20.06
High:$20.2
Low:$19.9815
Volume:25,017
Date:2024-07-25
Open:$19.64
Close:$19.76
High:$19.93
Low:$19.64
Volume:13,517
Date:2024-07-24
Open:$20.085
Close:$19.84
High:$20.16
Low:$19.7509
Volume:16,394
Date:2024-07-23
Open:$20.29
Close:$20.19
High:$20.29
Low:$20
Volume:18,566
Date:2024-07-22
Open:$20.09
Close:$20.26
High:$20.32
Low:$20.07
Volume:11,559
Date:2024-07-19
Open:$20.13
Close:$20.14
High:$20.1579
Low:$19.95
Volume:7,099
Date:2024-07-18
Open:$20.4759
Close:$20.14
High:$20.4759
Low:$20.12
Volume:25,526
Date:2024-07-17
Open:$20.35
Close:$20.41
High:$20.45
Low:$20.2028
Volume:8,305
Date:2024-07-16
Open:$20.19
Close:$20.35
High:$20.35
Low:$20.05
Volume:9,573
Date:2024-07-15
Open:$20.1
Close:$20.09
High:$20.3499
Low:$20.0815
Volume:19,635
Date:2024-07-12
Open:$20.215
Close:$20.34
High:$20.3484
Low:$20.19
Volume:18,858
Date:2024-07-11
Open:$20.1
Close:$20.09
High:$20.2728
Low:$20.01
Volume:17,676
Date:2024-07-10
Open:$19.965
Close:$20.07
High:$20.07
Low:$19.88
Volume:6,708
Date:2024-07-09
Open:$19.8175
Close:$19.78
High:$19.98
Low:$19.77
Volume:21,612
Date:2024-07-08
Open:$20.04
Close:$20.04
High:$20.0899
Low:$19.87
Volume:25,603
Date:2024-07-05
Open:$20.02
Close:$20.005
High:$20.09
Low:$19.35
Volume:14,029
Date:2024-07-04
Open:$19.79
Close:$19.89
High:$20
Low:$19.6501
Volume:36,218
Date:2024-07-03
Open:$19.79
Close:$19.89
High:$20
Low:$19.6501
Volume:36,218
Date:2024-07-02
Open:$19.69
Close:$19.56
High:$19.7599
Low:$19.47
Volume:25,570
Date:2024-07-01
Open:$19.8651
Close:$19.73
High:$19.8651
Low:$19.51
Volume:8,411