Indicators

Dorsey Wright Intl Focus 5 ETF FT (NQ: IFV )

20.08 +0.13 (+0.65%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	15.76	15.76	15.67	15.68	18,764	-0.09(-0.58%)
Nov 26, 2014	15.80	15.77	15.77	15.77	92,276	+0.10(+0.64%)
Nov 25, 2014	15.77	15.77	15.66	15.67	69,512	-0.01(-0.05%)
Nov 24, 2014	15.74	15.74	15.61	15.68	65,150	+0.07(+0.43%)
Nov 21, 2014	15.75	15.75	15.58	15.61	55,113	+0.16(+1.02%)
Nov 20, 2014	15.44	15.48	15.40	15.46	240,804	-0.02(-0.11%)
Nov 19, 2014	15.39	15.51	15.39	15.47	228,212	+0.02(+0.16%)
Nov 18, 2014	15.40	15.52	15.40	15.45	112,317	+0.11(+0.69%)
Nov 17, 2014	15.42	15.42	15.32	15.34	20,826	-0.08(-0.52%)
Nov 14, 2014	15.23	15.42	15.23	15.42	9,016	+0.06(+0.38%)
Nov 13, 2014	15.46	15.46	15.30	15.37	13,513	+0.01(+0.05%)
Nov 12, 2014	15.37	15.38	15.30	15.36	37,143	-0.09(-0.59%)
Nov 11, 2014	15.46	15.46	15.37	15.45	7,751	+0.07(+0.43%)
Nov 10, 2014	15.36	15.40	15.28	15.38	448,464	+0.12(+0.76%)
Nov 07, 2014	15.32	15.32	15.26	15.27	8,855	-0.01(-0.05%)
Nov 06, 2014	15.26	15.30	15.25	15.27	7,418	-0.07(-0.49%)
Nov 05, 2014	15.32	15.37	15.32	15.35	3,697	+0.04(+0.27%)
Nov 04, 2014	15.24	15.32	15.24	15.31	3,872	+0.02(+0.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.