Indicators

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

20.09 +0.10 (+0.48%)

Streaming Delayed Price Updated: 9:49 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	15.14	15.21	15.05	15.18	256,728	+0.18(+1.17%)
Nov 27, 2015	15.07	15.07	14.96	15.00	113,086	-0.07(-0.44%)
Nov 25, 2015	14.99	15.07	15.07	15.07	306,500	+0.08(+0.56%)
Nov 24, 2015	14.91	14.99	14.84	14.99	250,601	-0.08(-0.56%)
Nov 23, 2015	15.03	15.12	15.01	15.07	376,317	-0.08(-0.50%)
Nov 20, 2015	15.15	15.27	15.10	15.14	216,051	-0.01(-0.06%)
Nov 19, 2015	15.10	15.18	15.09	15.15	463,371	+0.14(+0.95%)
Nov 18, 2015	14.94	15.01	14.92	15.01	399,886	+0.05(+0.34%)
Nov 17, 2015	15.01	15.04	14.90	14.96	371,453	-0.01(-0.06%)
Nov 16, 2015	14.79	14.99	14.79	14.97	343,493	+0.18(+1.25%)
Nov 13, 2015	14.91	15.04	14.76	14.78	241,338	-0.21(-1.40%)
Nov 12, 2015	15.05	15.12	14.95	14.99	319,964	-0.12(-0.78%)
Nov 11, 2015	15.13	15.24	15.04	15.11	361,539	+0.08(+0.50%)
Nov 10, 2015	15.04	15.06	14.91	15.04	206,731	-0.07(-0.44%)
Nov 09, 2015	15.13	15.18	15.04	15.10	262,050	-0.19(-1.26%)
Nov 06, 2015	15.22	15.32	15.19	15.30	742,702	-0.10(-0.65%)
Nov 05, 2015	15.38	15.46	15.31	15.40	421,162	-0.05(-0.32%)
Nov 04, 2015	15.56	15.56	15.38	15.45	333,859	-0.08(-0.54%)
Nov 03, 2015	15.48	15.56	15.33	15.53	387,743	-0.01(-0.05%)

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.