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 )

20.71 -0.20 (-0.96%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Aug 29, 2014 16.34 16.37 16.37 16.37 11,534 -0.01(-0.05%)
Aug 28, 2014 16.41 16.41 16.33 16.38 16,670 -0.06(-0.35%)
Aug 27, 2014 16.40 16.46 16.40 16.44 5,851 +0.04(+0.25%)
Aug 26, 2014 16.46 16.46 16.38 16.40 21,531 -0.00(-0.02%)
Aug 25, 2014 16.35 16.41 16.34 16.40 38,743 +0.13(+0.83%)
Aug 22, 2014 16.33 16.27 16.27 16.27 3,318 -0.01(-0.05%)
Aug 21, 2014 16.28 16.29 16.28 16.27 1,711 +0.00(+0.00%)
Aug 20, 2014 16.29 16.29 16.25 16.27 673 -0.02(-0.10%)
Aug 19, 2014 16.32 16.34 16.27 16.29 8,612 -0.03(-0.20%)
Aug 18, 2014 16.34 16.34 16.33 16.32 5,596 +0.16(+1.02%)
Aug 15, 2014 16.23 16.23 16.04 16.16 5,421 -0.02(-0.15%)
Aug 14, 2014 16.17 16.18 16.15 16.18 20,223 +0.10(+0.61%)
Aug 13, 2014 16.27 16.27 16.27 16.09 4,352 +0.07(+0.41%)
Aug 12, 2014 16.09 16.09 15.97 16.02 11,932 +0.00(+0.00%)
Aug 11, 2014 16.04 16.05 16.02 16.02 11,583 +0.13(+0.83%)
Aug 08, 2014 15.81 15.89 15.80 15.89 1,930 +0.07(+0.47%)
Aug 07, 2014 15.91 15.93 15.81 15.81 10,723 -0.06(-0.36%)
Aug 06, 2014 15.91 15.91 15.83 15.87 4,340 -0.08(-0.51%)
Aug 05, 2014 16.11 16.11 15.89 15.95 8,847 -0.17(-1.03%)
Aug 04, 2014 16.27 16.27 16.02 16.12 14,141 +0.07(+0.44%)
Aug 01, 2014 16.07 16.13 15.96 16.05 141,233 -0.06(-0.39%)
Jul 31, 2014 16.31 16.31 16.11 16.11 12,700 -0.28(-1.71%)
Jul 30, 2014 16.49 16.49 16.32 16.39 38,859 -0.08(-0.50%)
Jul 29, 2014 16.65 16.65 16.47 16.47 14,440 -0.05(-0.30%)
Jul 28, 2014 16.47 16.55 16.46 16.52 13,512 -0.02(-0.15%)
Jul 25, 2014 17.02 17.02 16.54 16.55 13,324 -0.13(-0.79%)
Jul 24, 2014 16.67 16.72 16.65 16.68 29,689 +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.