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 (%)
May 29, 2015	16.71	16.83	16.63	16.71	898,062	-0.14(-0.84%)
May 28, 2015	16.88	16.89	16.76	16.85	768,241	-0.06(-0.37%)
May 27, 2015	16.83	16.94	16.83	16.91	903,720	+0.04(+0.25%)
May 26, 2015	17.04	17.07	16.83	16.87	1,514,072	-0.25(-1.48%)
May 22, 2015	17.03	17.13	17.13	17.13	893,857	+0.00(+0.00%)
May 21, 2015	17.19	17.21	17.06	17.13	1,084,430	-0.17(-0.96%)
May 20, 2015	17.33	17.34	17.23	17.29	1,288,453	-0.07(-0.38%)
May 19, 2015	17.37	17.41	17.33	17.36	1,325,803	+0.01(+0.05%)
May 18, 2015	17.38	17.38	17.31	17.35	1,395,702	-0.09(-0.52%)
May 15, 2015	17.38	17.44	17.31	17.44	1,958,400	+0.12(+0.67%)
May 14, 2015	17.34	17.34	17.23	17.32	1,709,709	+0.22(+1.26%)
May 13, 2015	17.17	17.17	17.08	17.11	2,617,669	+0.07(+0.44%)
May 12, 2015	17.07	17.08	16.98	17.03	1,437,893	-0.11(-0.63%)
May 11, 2015	17.20	17.20	17.12	17.14	956,466	-0.01(-0.05%)
May 08, 2015	17.12	17.17	16.93	17.15	926,233	+0.36(+2.13%)
May 07, 2015	16.76	16.80	16.69	16.79	590,312	+0.04(+0.25%)
May 06, 2015	16.90	16.90	16.73	16.75	820,291	-0.12(-0.74%)
May 05, 2015	17.07	17.07	16.83	16.88	1,351,670	-0.22(-1.31%)
May 04, 2015	17.09	17.19	17.07	17.10	1,188,112	+0.12(+0.73%)

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.