Indicators

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

20.05 -0.02 (-0.10%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	18.27	18.34	18.18	18.34	142,077	+0.21(+1.13%)
Sep 28, 2017	18.06	18.15	18.05	18.13	157,000	+0.03(+0.19%)
Sep 27, 2017	18.01	18.11	17.99	18.10	208,357	+0.00(+0.00%)
Sep 26, 2017	18.12	18.16	18.04	18.10	174,952	-0.02(-0.09%)
Sep 25, 2017	18.29	18.30	18.10	18.12	234,495	-0.28(-1.54%)
Sep 22, 2017	18.43	18.43	18.36	18.40	111,968	-0.03(-0.14%)
Sep 21, 2017	18.59	18.59	18.34	18.42	153,464	-0.04(-0.24%)
Sep 20, 2017	18.60	18.64	18.38	18.47	114,155	-0.09(-0.51%)
Sep 19, 2017	18.72	18.72	18.50	18.56	243,538	+0.05(+0.28%)
Sep 18, 2017	18.56	18.60	18.48	18.51	219,124	+0.07(+0.37%)
Sep 15, 2017	18.38	18.66	18.38	18.44	157,156	+0.02(+0.09%)
Sep 14, 2017	18.35	18.43	18.30	18.43	142,965	+0.03(+0.19%)
Sep 13, 2017	18.51	18.51	18.31	18.39	363,237	-0.03(-0.14%)
Sep 12, 2017	18.37	18.45	18.34	18.42	248,877	+0.08(+0.42%)
Sep 11, 2017	18.31	18.37	18.31	18.34	121,409	+0.20(+1.08%)
Sep 08, 2017	18.16	18.19	18.10	18.14	166,695	-0.02(-0.09%)
Sep 07, 2017	18.08	18.18	18.08	18.16	94,302	+0.19(+1.04%)
Sep 06, 2017	17.96	18.00	17.96	17.97	88,371	+0.14(+0.81%)
Sep 05, 2017	17.98	18.00	17.80	17.83	508,500	-0.20(-1.13%)

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.