Indicators

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

20.00 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		19.24	19.24	19.24	0	-0.01(-0.04%)
Dec 28, 2017	19.13	19.30	19.13	19.25	94,005	+0.09(+0.45%)
Dec 27, 2017	19.12	19.18	19.05	19.16	116,207	+0.09(+0.45%)
Dec 26, 2017	18.99	19.09	18.98	19.07	50,532	+0.03(+0.14%)
Dec 22, 2017	19.06	19.10	19.00	19.05	111,549	+0.00(+0.00%)
Dec 21, 2017	19.15	19.15	18.92	19.05	219,672	+0.10(+0.52%)
Dec 20, 2017	19.01	19.04	18.90	18.95	199,790	-0.03(-0.14%)
Dec 19, 2017	18.91	19.30	18.91	18.97	182,810	-0.01(-0.06%)
Dec 18, 2017	18.79	19.02	18.79	18.98	167,119	+0.27(+1.43%)
Dec 15, 2017	18.73	18.75	18.66	18.72	114,989	+0.03(+0.18%)
Dec 14, 2017	18.72	18.80	18.68	18.68	95,235	-0.08(-0.41%)
Dec 13, 2017	18.70	18.77	18.69	18.76	164,383	+0.11(+0.60%)
Dec 12, 2017	18.63	18.66	18.58	18.65	109,907	-0.06(-0.32%)
Dec 11, 2017	18.57	18.72	18.57	18.71	96,092	+0.08(+0.41%)
Dec 08, 2017	18.63	18.69	18.59	18.63	181,824	+0.10(+0.56%)
Dec 07, 2017	18.45	18.55	18.40	18.53	181,145	+0.05(+0.28%)
Dec 06, 2017	18.52	18.52	18.43	18.48	250,870	-0.12(-0.65%)
Dec 05, 2017	18.61	18.69	18.57	18.60	85,326	-0.03(-0.18%)
Dec 04, 2017	18.78	18.86	18.61	18.63	128,057	-0.07(-0.37%)

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.