Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

19.86 +0.16 (+0.81%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2015 16.22 16.28 16.08 16.17 548,813 +0.00(+0.00%)
Feb 26, 2015 16.23 16.25 16.12 16.17 367,665 +0.01(+0.05%)
Feb 25, 2015 16.26 16.26 16.15 16.16 113,525 -0.02(-0.10%)
Feb 24, 2015 16.20 16.22 16.09 16.18 142,522 +0.04(+0.26%)
Feb 23, 2015 16.20 16.46 16.11 16.14 168,087 -0.06(-0.36%)
Feb 20, 2015 16.10 16.21 15.97 16.20 167,640 +0.12(+0.72%)
Feb 19, 2015 16.15 16.15 16.00 16.08 342,931 -0.02(-0.10%)
Feb 18, 2015 16.13 16.14 16.04 16.10 196,713 +0.04(+0.26%)
Feb 17, 2015 15.95 16.07 15.95 16.05 67,055 +0.07(+0.42%)
Feb 13, 2015 16.03 15.99 15.99 15.99 364,168 +0.01(+0.05%)
Feb 12, 2015 15.92 15.98 15.86 15.98 202,999 +0.25(+1.58%)
Feb 11, 2015 15.76 15.76 15.65 15.73 159,416 -0.03(-0.21%)
Feb 10, 2015 15.82 15.82 15.62 15.76 129,749 +0.12(+0.80%)
Feb 09, 2015 15.66 15.66 15.51 15.64 42,069 -0.06(-0.37%)
Feb 06, 2015 15.81 15.81 15.66 15.70 124,925 -0.17(-1.05%)
Feb 05, 2015 15.86 15.86 15.76 15.86 44,736 +0.14(+0.90%)
Feb 04, 2015 15.69 15.83 15.69 15.72 354,402 -0.02(-0.16%)
Feb 03, 2015 15.68 15.76 15.58 15.75 140,077 +0.21(+1.34%)
Feb 02, 2015 15.55 15.55 15.42 15.54 58,404 +0.18(+1.19%)
Jan 30, 2015 15.50 15.50 15.33 15.36 90,666 -0.22(-1.39%)
Jan 29, 2015 15.47 15.61 15.42 15.57 84,724 +0.12(+0.81%)
Jan 28, 2015 15.68 15.68 15.45 15.45 237,479 -0.13(-0.85%)
Jan 27, 2015 15.56 15.62 15.47 15.58 307,376 -0.02(-0.16%)
Jan 26, 2015 15.58 15.64 15.51 15.61 25,690 +0.13(+0.86%)
Jan 23, 2015 15.33 15.52 15.33 15.47 82,667 +0.11(+0.70%)
Jan 22, 2015 15.27 15.46 15.27 15.37 203,039 -0.02(-0.11%)
Jan 21, 2015 15.37 15.38 15.22 15.38 40,538 +0.09(+0.60%)
Jan 20, 2015 15.35 15.35 15.19 15.29 25,399 +0.12(+0.82%)
Jan 16, 2015 15.19 15.19 14.99 15.17 169,637 +0.06(+0.38%)
Jan 15, 2015 15.12 15.16 14.98 15.11 45,471 +0.09(+0.61%)
Jan 14, 2015 14.98 15.03 14.88 15.02 114,362 +0.03(+0.22%)
Jan 13, 2015 15.12 15.14 14.95 14.98 13,023 +0.01(+0.06%)
Jan 12, 2015 15.17 15.17 14.94 14.97 52,078 -0.10(-0.67%)
Jan 09, 2015 15.19 15.19 14.98 15.07 26,074 +0.08(+0.55%)
Jan 08, 2015 15.04 15.07 14.94 14.99 50,084 +0.09(+0.61%)
Jan 07, 2015 14.94 14.94 14.81 14.90 26,125 +0.15(+1.00%)
Jan 06, 2015 14.97 14.98 14.63 14.75 20,319 -0.16(-1.10%)
Jan 05, 2015 14.99 14.99 14.83 14.92 29,305 -0.10(-0.66%)
Jan 02, 2015 15.19 15.19 14.99 15.02 60,577 -0.09(-0.60%)
Dec 31, 2014 15.19 15.11 15.11 15.11 87,940 +0.02(+0.17%)
Dec 30, 2014 15.12 15.16 15.07 15.08 20,882 -0.17(-1.09%)
Dec 29, 2014 15.22 15.33 15.17 15.25 25,340 -0.16(-1.02%)
Dec 26, 2014 15.43 15.43 15.31 15.41 2,623 +0.07(+0.43%)
Dec 24, 2014 15.36 15.34 15.34 15.34 4,939 +0.11(+0.71%)
Dec 23, 2014 15.27 15.28 15.18 15.23 30,651 -0.14(-0.92%)
Dec 22, 2014 15.33 15.38 15.26 15.37 24,964 +0.17(+1.15%)
Dec 19, 2014 15.61 15.61 15.05 15.20 185,527 -0.02(-0.11%)
Dec 18, 2014 15.09 15.27 15.09 15.22 272,927 +0.19(+1.27%)
Dec 17, 2014 15.07 15.07 14.92 15.03 34,872 +0.04(+0.27%)
Dec 16, 2014 14.96 15.13 14.95 14.98 18,614 +0.01(+0.06%)
Dec 15, 2014 15.12 15.12 14.94 14.98 28,173 -0.12(-0.80%)
Dec 12, 2014 15.27 15.27 15.08 15.10 271,815 -0.23(-1.53%)
Dec 11, 2014 15.37 15.37 15.28 15.33 21,981 +0.02(+0.16%)
Dec 10, 2014 15.49 15.49 15.22 15.31 15,137 -0.12(-0.75%)
Dec 09, 2014 15.24 15.42 15.24 15.42 18,611 -0.06(-0.36%)
Dec 08, 2014 15.59 15.59 15.45 15.48 18,771 -0.21(-1.33%)
Dec 05, 2014 15.71 15.71 15.66 15.69 480,797 +0.07(+0.42%)
Dec 04, 2014 15.68 15.68 15.59 15.62 20,437 +0.00(+0.00%)
Dec 03, 2014 15.65 15.65 15.52 15.62 50,389 +0.04(+0.29%)
Dec 02, 2014 15.58 15.60 15.55 15.58 133,922 -0.00(-0.02%)
Dec 01, 2014 15.59 15.61 15.53 15.58 20,821 -0.10(-0.64%)
Nov 28, 2014 15.76 15.76 15.67 15.68 18,764 -0.09(-0.58%)
Nov 26, 2014 15.80 15.77 15.77 15.77 92,276 +0.10(+0.64%)
Nov 25, 2014 15.77 15.77 15.66 15.67 69,512 -0.01(-0.05%)
Nov 24, 2014 15.74 15.74 15.61 15.68 65,150 +0.07(+0.43%)
Nov 21, 2014 15.75 15.75 15.58 15.61 55,113 +0.16(+1.02%)
Nov 20, 2014 15.44 15.48 15.40 15.46 240,804 -0.02(-0.11%)
Nov 19, 2014 15.39 15.51 15.39 15.47 228,212 +0.02(+0.16%)
Nov 18, 2014 15.40 15.52 15.40 15.45 112,317 +0.11(+0.69%)
Nov 17, 2014 15.42 15.42 15.32 15.34 20,826 -0.08(-0.52%)
Nov 14, 2014 15.23 15.42 15.23 15.42 9,016 +0.06(+0.38%)
Nov 13, 2014 15.46 15.46 15.30 15.37 13,513 +0.01(+0.05%)
Nov 12, 2014 15.37 15.38 15.30 15.36 37,143 -0.09(-0.59%)
Nov 11, 2014 15.46 15.46 15.37 15.45 7,751 +0.07(+0.43%)
Nov 10, 2014 15.36 15.40 15.28 15.38 448,464 +0.12(+0.76%)
Nov 07, 2014 15.32 15.32 15.26 15.27 8,855 -0.01(-0.05%)
Nov 06, 2014 15.26 15.30 15.25 15.27 7,418 -0.07(-0.49%)
Nov 05, 2014 15.32 15.37 15.32 15.35 3,697 +0.04(+0.27%)
Nov 04, 2014 15.24 15.32 15.24 15.31 3,872 +0.02(+0.16%)
Nov 03, 2014 15.39 15.42 15.27 15.28 55,773 -0.09(-0.60%)
Oct 31, 2014 15.29 15.42 15.24 15.37 118,557 +0.14(+0.93%)
Oct 30, 2014 15.13 15.32 15.08 15.23 7,235 +0.12(+0.77%)
Oct 29, 2014 15.30 15.30 15.06 15.12 14,640 -0.02(-0.16%)
Oct 28, 2014 15.10 15.19 15.10 15.14 24,923 +0.17(+1.16%)
Oct 27, 2014 14.92 14.98 15.08 14.97 17,851 -0.12(-0.77%)
Oct 24, 2014 15.03 15.08 14.99 15.08 18,663 +0.12(+0.81%)
Oct 23, 2014 15.01 15.03 14.93 14.96 5,192 +0.11(+0.75%)
Oct 22, 2014 14.96 14.98 14.85 14.85 1,609 -0.13(-0.89%)
Oct 21, 2014 14.91 14.98 14.85 14.98 14,582 +0.30(+2.04%)
Oct 20, 2014 14.69 14.75 14.67 14.68 6,089 +0.11(+0.74%)
Oct 17, 2014 14.68 14.68 14.54 14.58 41,412 +0.22(+1.56%)
Oct 16, 2014 14.24 14.46 14.24 14.35 13,464 -0.09(-0.63%)
Oct 15, 2014 14.24 14.44 14.04 14.44 29,125 -0.04(-0.29%)
Oct 14, 2014 14.44 14.60 14.42 14.49 16,597 -0.11(-0.75%)
Oct 13, 2014 14.62 14.64 14.53 14.60 687,203 +0.10(+0.70%)
Oct 10, 2014 14.73 14.73 14.49 14.49 14,698 -0.35(-2.35%)
Oct 09, 2014 15.13 15.13 14.80 14.84 13,953 -0.40(-2.61%)
Oct 08, 2014 15.11 15.25 14.86 15.24 576,516 +0.22(+1.44%)
Oct 07, 2014 15.24 15.24 15.03 15.03 16,599 -0.23(-1.52%)
Oct 06, 2014 15.33 15.33 15.16 15.26 56,407 +0.04(+0.27%)
Oct 03, 2014 15.12 15.22 15.12 15.22 51,842 -0.03(-0.22%)
Oct 02, 2014 15.29 15.29 15.11 15.25 34,658 +0.02(+0.11%)
Oct 01, 2014 15.37 15.37 15.22 15.23 608,060 -0.22(-1.45%)
Sep 30, 2014 15.44 15.49 15.44 15.46 7,554 -0.04(-0.23%)
Sep 29, 2014 15.50 15.54 15.47 15.49 36,590 -0.14(-0.89%)
Sep 26, 2014 15.54 15.63 15.50 15.63 14,141 +0.06(+0.37%)
Sep 25, 2014 15.69 15.70 15.57 15.57 21,652 -0.28(-1.78%)
Sep 24, 2014 15.77 15.88 15.71 15.86 36,992 +0.07(+0.42%)
Sep 23, 2014 15.85 15.90 15.78 15.79 22,812 -0.12(-0.73%)
Sep 22, 2014 16.15 16.15 15.88 15.90 20,203 -0.15(-0.93%)
Sep 19, 2014 16.12 16.19 16.02 16.05 281,407 -0.14(-0.87%)
Sep 18, 2014 16.52 16.52 16.10 16.20 123,799 +0.14(+0.88%)
Sep 17, 2014 16.13 16.15 15.96 16.05 32,964 -0.09(-0.57%)
Sep 16, 2014 16.37 16.37 16.01 16.15 45,962 +0.11(+0.67%)
Sep 15, 2014 16.12 16.12 16.04 16.04 15,065 -0.08(-0.51%)
Sep 12, 2014 16.10 16.16 16.03 16.12 22,300 -0.01(-0.05%)
Sep 11, 2014 16.16 16.16 16.12 16.13 1,192,597 -0.11(-0.66%)
Sep 10, 2014 16.29 16.29 16.16 16.24 5,175 +0.01(+0.05%)
Sep 09, 2014 16.58 16.58 16.19 16.23 6,163 -0.06(-0.36%)
Sep 08, 2014 16.41 16.45 16.29 16.29 11,134 -0.22(-1.31%)
Sep 05, 2014 16.51 16.51 16.44 16.50 10,982 +0.10(+0.61%)
Sep 04, 2014 16.60 16.60 16.40 16.40 25,302 -0.20(-1.20%)
Sep 03, 2014 16.69 16.69 16.57 16.60 19,649 +0.15(+0.91%)
Sep 02, 2014 16.50 16.50 16.44 16.45 5,922 -0.05(-0.30%)
Aug 29, 2014 16.47 16.50 16.50 16.50 11,444 -0.01(-0.05%)
Aug 28, 2014 16.54 16.54 16.46 16.51 16,539 -0.06(-0.35%)
Aug 27, 2014 16.53 16.59 16.53 16.57 5,805 +0.04(+0.25%)
Aug 26, 2014 16.59 16.59 16.51 16.53 21,363 -0.00(-0.02%)
Aug 25, 2014 16.48 16.54 16.47 16.53 38,440 +0.14(+0.83%)
Aug 22, 2014 16.46 16.40 16.39 16.39 3,292 -0.01(-0.05%)
Aug 21, 2014 16.41 16.42 16.41 16.40 1,698 +0.00(+0.00%)
Aug 20, 2014 16.42 16.42 16.38 16.40 668 -0.02(-0.10%)
Aug 19, 2014 16.45 16.47 16.39 16.42 8,544 -0.03(-0.20%)
Aug 18, 2014 16.47 16.47 16.46 16.45 5,552 +0.17(+1.02%)
Aug 15, 2014 16.36 16.36 16.17 16.29 5,378 -0.02(-0.15%)
Aug 14, 2014 16.30 16.31 16.28 16.31 20,064 +0.10(+0.61%)
Aug 13, 2014 16.40 16.40 16.40 16.21 4,318 +0.07(+0.41%)
Aug 12, 2014 16.21 16.21 16.10 16.15 11,839 +0.00(+0.00%)
Aug 11, 2014 16.17 16.18 16.14 16.15 11,492 +0.13(+0.83%)
Aug 08, 2014 15.93 16.01 15.92 16.01 1,915 +0.07(+0.47%)
Aug 07, 2014 16.04 16.05 15.93 15.94 10,639 -0.06(-0.36%)
Aug 06, 2014 16.04 16.04 15.95 16.00 4,306 -0.08(-0.51%)
Aug 05, 2014 16.24 16.24 16.01 16.08 8,778 -0.17(-1.03%)
Aug 04, 2014 16.39 16.39 16.15 16.25 14,030 +0.07(+0.44%)
Aug 01, 2014 16.20 16.25 16.09 16.17 140,128 -0.06(-0.39%)
Jul 31, 2014 16.44 16.44 16.24 16.24 12,600 -0.28(-1.71%)
Jul 30, 2014 16.62 16.62 16.45 16.52 38,555 -0.08(-0.50%)
Jul 29, 2014 16.78 16.78 16.60 16.60 14,327 -0.05(-0.30%)
Jul 28, 2014 16.60 16.68 16.59 16.65 13,406 -0.02(-0.15%)
Jul 25, 2014 17.16 17.16 16.67 16.68 13,219 -0.13(-0.79%)
Jul 24, 2014 16.80 16.85 16.78 16.81 29,457 +0.00(+0.00%)
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.