Indicators

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

19.95 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	14.52	14.63	14.45	14.63	161,091	+0.19(+1.28%)
Jul 28, 2016	14.47	14.53	14.36	14.45	189,081	+0.01(+0.06%)
Jul 27, 2016	14.40	14.48	14.32	14.44	316,160	+0.03(+0.18%)
Jul 26, 2016	14.34	14.44	14.34	14.41	206,232	+0.07(+0.47%)
Jul 25, 2016	14.34	14.38	14.27	14.34	133,464	-0.02(-0.12%)
Jul 22, 2016	14.29	14.38	14.29	14.36	195,835	+0.03(+0.24%)
Jul 21, 2016	14.34	14.39	14.26	14.33	474,771	-0.08(-0.53%)
Jul 20, 2016	14.37	14.46	14.32	14.40	167,921	+0.11(+0.77%)
Jul 19, 2016	14.23	14.31	14.23	14.29	336,082	-0.05(-0.35%)
Jul 18, 2016	14.18	14.36	14.18	14.34	263,786	+0.09(+0.65%)
Jul 15, 2016	14.31	14.31	14.21	14.25	250,590	-0.14(-1.00%)
Jul 14, 2016	14.34	14.44	14.34	14.39	245,489	+0.16(+1.13%)
Jul 13, 2016	14.23	14.27	14.18	14.23	203,075	+0.01(+0.06%)
Jul 12, 2016	14.29	14.34	14.22	14.23	345,065	+0.09(+0.66%)
Jul 11, 2016	13.97	14.20	13.97	14.13	411,078	+0.27(+1.95%)
Jul 08, 2016	13.74	13.87	13.64	13.86	169,180	+0.23(+1.67%)
Jul 07, 2016	13.68	13.75	13.60	13.64	180,202	-0.08(-0.55%)
Jul 05, 2016	13.88	13.89	13.69	13.71	127,543	-0.34(-2.40%)

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.