UK markets close in 8 hours 21 minutes

First Trust Dorsey Wright Intl Foc 5 (IFV)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
19.75+0.05 (+0.25%)
At close: 04:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202419.8619.8919.6919.7519.7530,400
03 May 202419.7419.8319.6119.7019.7020,200
02 May 202419.5219.6919.4319.5019.5036,900
01 May 202419.4419.5619.1819.2619.2622,900
30 Apr 202419.4919.5519.2919.3019.3015,400
29 Apr 202419.4119.6019.4019.5919.5916,200
26 Apr 202419.4219.5619.3119.3919.3913,400
25 Apr 202419.0619.3819.0419.3819.3821,900
24 Apr 202419.4219.4319.2819.2819.2817,600
23 Apr 202419.3919.5219.3119.4119.4158,700
22 Apr 202419.4919.5019.2119.4519.4526,500
19 Apr 202419.1219.2519.0719.2519.2521,900
18 Apr 202419.1619.2619.0419.0519.0523,100
17 Apr 202419.0919.2119.0219.2019.209,500
16 Apr 202419.2219.2919.0819.1319.1316,800
15 Apr 202419.6419.6819.3519.4319.4318,300
12 Apr 202419.7119.7719.4919.5019.5061,400
11 Apr 202419.8919.9519.6719.9319.9320,600
10 Apr 202419.8019.9019.7519.9019.9027,500
09 Apr 202420.1420.3019.9720.0920.0910,500
08 Apr 202420.0420.1920.0120.1720.1738,300
05 Apr 202419.9119.9819.8519.8519.8538,900
04 Apr 202420.0920.1919.8019.9619.9621,800
03 Apr 202419.8220.0519.8019.8819.8846,400
02 Apr 202419.8519.9019.8019.8819.8811,200
01 Apr 202419.9820.0419.8120.0420.0421,700
28 Mar 202420.1920.1919.8620.0020.0044,000
27 Mar 202419.8920.0619.8319.9519.9514,800
26 Mar 202419.9220.0319.8419.8719.8717,600
25 Mar 202419.8619.9519.7419.8219.8213,900
22 Mar 202419.9520.0819.7919.8119.8159,400
21 Mar 202419.9619.9619.8219.8219.8237,500
21 Mar 20240.073 Dividend
20 Mar 202419.7720.1019.6919.9319.8649,600
19 Mar 202419.6919.8019.6919.7019.6329,000
18 Mar 202419.9019.9319.7019.7319.6639,500
15 Mar 202419.8620.0119.7619.9919.929,500
14 Mar 202419.8819.8919.6919.7419.6716,600
13 Mar 202419.8019.9219.7219.7519.6814,500
12 Mar 202419.8119.9119.8019.8619.7814,200
11 Mar 202419.7719.9319.7519.7919.728,600
08 Mar 202420.0020.1119.8819.9519.8836,000
07 Mar 202419.9120.0019.8419.8619.7935,300
06 Mar 202419.8019.9619.7419.9119.8421,200
05 Mar 202419.6719.7919.5719.5919.52102,100
04 Mar 202419.6919.7719.5919.7619.6912,300
01 Mar 202419.6819.7919.6319.7119.6412,900
29 Feb 202419.5619.6419.4219.6119.5416,600
28 Feb 202419.2019.6319.2019.4319.3623,300
27 Feb 202419.6019.6619.5419.6419.5614,500
26 Feb 202419.6419.7219.5019.6019.5319,900
23 Feb 202419.6219.7319.5419.5619.4949,700
22 Feb 202419.6619.6719.5219.6019.5316,300
21 Feb 202419.6519.6719.4319.6619.5917,100
20 Feb 202419.5719.6819.4819.4919.4213,300
16 Feb 202419.4019.6319.3619.5719.5010,400
15 Feb 202419.3019.5819.2219.3219.2524,400
14 Feb 202419.1319.3419.1019.3419.2713,200
13 Feb 202419.0119.1718.8418.8818.8157,500
12 Feb 202419.1719.4419.1719.3619.2911,100
09 Feb 202419.0119.3019.0119.1219.0513,900
08 Feb 202419.2419.3419.0919.0919.0265,400
07 Feb 202419.3819.4819.2919.3019.2336,500
06 Feb 202419.2419.4619.2419.4619.3921,000
05 Feb 202419.2419.3419.0319.1219.0511,900
02 Feb 202419.2019.5019.1719.2519.1815,300
01 Feb 202419.3019.4919.2319.4919.429,400
31 Jan 202419.3519.4919.1719.3519.2810,100
30 Jan 202419.1619.2819.1619.2019.139,300
29 Jan 202419.3219.4019.1819.3919.3210,300
26 Jan 202419.1619.2819.1419.2119.1420,600
25 Jan 202419.0919.1619.0719.0919.028,800
24 Jan 202419.2119.2119.0519.1719.1014,400
23 Jan 202418.9519.0618.8618.9318.86104,600
22 Jan 202419.1019.3119.0719.2219.1537,900
19 Jan 202418.9019.0318.8419.0318.9629,700
18 Jan 202418.9919.0318.8618.9518.8821,900
17 Jan 202418.9319.0818.4819.0518.9834,300
16 Jan 202419.2119.2819.1319.1519.0819,100
12 Jan 202419.6219.6319.4119.5519.48117,800
11 Jan 202419.3319.4219.1619.3419.2742,400
10 Jan 202419.2819.3819.2419.2619.1931,900
09 Jan 202419.3219.3719.1919.2519.1831,500
08 Jan 202419.2519.4219.2519.3719.3015,900
05 Jan 202419.4119.5419.2319.3019.2235,200
04 Jan 202419.2819.3519.1519.1719.1042,100
03 Jan 202419.1419.3319.0919.2619.19110,500
02 Jan 202419.2619.5219.2419.4119.3447,500
29 Dec 202319.7319.7319.3919.5419.4724,500
28 Dec 202319.4419.6419.3419.5519.4819,000
27 Dec 202319.3819.5019.3219.4919.4221,100
26 Dec 202319.3719.4019.2419.2419.1710,700
22 Dec 202319.2619.3819.1719.3819.3188,300
22 Dec 20230.178 Dividend
21 Dec 202319.3019.4719.2119.4719.22217,200
20 Dec 202319.2619.3619.0319.1718.9323,500
19 Dec 202319.2719.4019.2519.2619.0160,500
18 Dec 202319.2119.2719.1119.2719.0231,100
15 Dec 202319.2219.3119.1119.1118.871,195,800
14 Dec 202319.0619.2719.0619.2418.9964,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...