Indicators

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

19.77 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	17.68	17.73	17.64	17.72	86,427	+0.11(+0.63%)
Jul 28, 2017	17.55	17.64	17.52	17.61	89,930	-0.01(-0.05%)
Jul 27, 2017	17.81	17.81	17.55	17.62	277,852	-0.16(-0.91%)
Jul 26, 2017	17.60	17.80	17.60	17.78	240,069	+0.20(+1.16%)
Jul 25, 2017	17.61	17.62	17.55	17.57	195,708	+0.03(+0.15%)
Jul 24, 2017	17.51	17.57	17.46	17.55	95,245	+0.01(+0.05%)
Jul 21, 2017	17.51	17.56	17.46	17.54	174,305	-0.06(-0.34%)
Jul 20, 2017	17.61	17.65	17.55	17.60	117,263	+0.02(+0.10%)
Jul 19, 2017	17.54	17.59	17.50	17.58	114,033	+0.10(+0.59%)
Jul 18, 2017	17.37	17.48	17.37	17.48	114,879	+0.13(+0.74%)
Jul 17, 2017	17.39	17.40	17.34	17.35	59,028	-0.04(-0.25%)
Jul 14, 2017	17.28	17.43	17.26	17.39	270,719	+0.15(+0.89%)
Jul 13, 2017	17.21	17.26	17.15	17.24	99,097	+0.07(+0.40%)
Jul 12, 2017	17.11	17.22	17.07	17.17	114,981	+0.15(+0.90%)
Jul 11, 2017	16.93	17.02	16.88	17.02	224,392	+0.14(+0.86%)
Jul 10, 2017	16.90	16.93	16.83	16.87	111,145	+0.09(+0.56%)
Jul 07, 2017	16.72	16.81	16.71	16.78	70,748	+0.07(+0.41%)
Jul 06, 2017	16.77	16.79	16.69	16.71	93,919	-0.11(-0.66%)
Jul 05, 2017	16.92	16.92	16.74	16.82	173,748	+0.03(+0.15%)

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.