Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.