Skip to main content
First Trust Dorsey Wright International Focus 5 ETF (IFV)
NASDAQ: IFV · Real-Time Price · USD
26.02
-0.52 (-1.98%)
Mar 5, 2026, 4:00 PM EST - Market closed

IFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.3126.3125.7025.9325.93-2.28%35,877
Mar 4, 202626.3026.6126.3026.5426.540.79%22,368
Mar 3, 202626.1426.4825.7526.3326.33-3.75%25,143
Mar 2, 202627.3327.4327.1527.3527.35-1.45%20,686
Feb 27, 202627.8227.9127.6827.7627.76-0.14%17,622
Feb 26, 202627.8027.8627.6027.7927.79-0.49%40,917
Feb 25, 202627.8427.9827.7927.9327.931.31%49,915
Feb 24, 202627.5227.6527.5227.5727.570.20%227,187
Feb 23, 202627.7427.7427.4027.5227.52-0.09%13,561
Feb 20, 202627.4527.6527.3627.5427.540.78%22,271
Feb 19, 202627.1427.3927.1427.3327.33-0.55%30,876
Feb 18, 202627.3127.6327.3127.4827.480.49%17,834
Feb 17, 202627.0227.4327.0227.3527.350.64%24,636
Feb 13, 202626.9827.2726.9627.1727.17-0.23%297,788
Feb 12, 202627.6627.6727.1427.2327.23-1.19%18,963
Feb 11, 202627.5227.6827.4127.5627.560.33%56,936
Feb 10, 202627.3927.5527.3527.4727.47-0.09%48,489
Feb 9, 202627.1427.5927.1427.5027.501.55%78,237
Feb 6, 202626.7527.1426.7527.0827.082.10%15,805
Feb 5, 202626.5926.8126.4826.5226.52-1.67%18,751
Feb 4, 202627.3327.3326.8126.9726.970.26%85,544
Feb 3, 202626.6727.0126.6726.9026.900.69%157,218
Feb 2, 202626.6726.7926.5826.7226.720.39%39,481
Jan 30, 202626.8526.8626.5426.6126.61-2.25%12,545
Jan 29, 202627.2427.2927.0127.2227.220.39%11,177
Jan 28, 202627.2027.2026.9927.1227.120.11%27,079
Jan 27, 202626.7627.0926.7627.0927.091.52%12,938
Jan 26, 202626.6426.9126.6326.6826.680.83%38,391
Jan 23, 202626.3526.5326.1826.4626.460.64%47,250
Jan 22, 202626.2226.3626.1526.2926.291.07%17,429
Jan 21, 202625.9126.1225.7826.0226.021.52%35,545
Jan 20, 202625.7125.8125.5825.6325.63-0.77%14,121
Jan 16, 202625.8825.9125.7325.8325.83-0.03%12,689
Jan 15, 202625.8726.0025.8125.8425.84-0.06%220,965
Jan 14, 202625.7925.9225.7225.8525.85-0.19%23,479
Jan 13, 202625.8625.9625.8525.9025.90-0.31%15,172
Jan 12, 202625.7626.1425.7625.9825.980.89%70,676
Jan 9, 202625.8025.8425.6725.7525.750.14%126,679
Jan 8, 202625.6325.7525.5625.7225.720.17%12,479
Jan 7, 202625.7625.7625.5725.6725.67-0.11%21,982
Jan 6, 202625.6725.7525.5825.7025.700.68%262,290
Jan 5, 202625.2725.6125.2725.5325.531.31%19,644
Jan 2, 202625.0425.2825.0425.2025.191.47%13,865
Dec 31, 202524.9725.0024.6424.8324.830.12%13,803
Dec 30, 202524.8725.0124.8024.8024.800.16%23,366
Dec 29, 202524.8224.8524.6624.7624.76-0.84%21,028
Dec 26, 202524.8224.9924.8224.9724.970.52%4,219
Dec 24, 202524.8724.9324.7324.8424.84-0.04%10,420
Dec 23, 202524.9024.9424.6924.8524.850.26%11,417
Dec 22, 202524.7424.8824.6224.7924.790.80%33,342
Dec 19, 202524.5724.7324.5424.5924.590.86%13,842
Dec 18, 202524.1124.5624.1124.3824.381.02%31,934
Dec 17, 202524.4324.4424.0624.1324.13-0.58%11,122
Dec 16, 202524.2324.2824.1824.2724.27-0.38%6,113
Dec 15, 202524.5024.5324.2924.3724.370.09%18,817
Dec 12, 202524.6424.6424.2424.3524.35-0.92%4,624
Dec 11, 202524.6324.6724.4324.5724.420.45%9,772
Dec 10, 202524.2324.4624.1724.4624.311.15%11,821
Dec 9, 202524.2124.2924.1024.1824.03-0.51%17,795
Dec 8, 202524.2824.4024.1924.3124.16-0.43%13,861
Dec 5, 202524.7324.7324.3324.4124.260.29%6,042
Dec 4, 202524.2524.4524.2424.3424.190.33%20,640
Dec 3, 202524.1124.3524.1024.2624.110.25%30,802
Dec 2, 202524.1124.2524.1024.2024.050.10%12,595
Dec 1, 202524.1024.2724.1024.1824.03-0.22%10,408
Nov 28, 202523.9724.3123.9724.2324.080.60%6,413
Nov 26, 202524.0324.1623.9424.0923.940.92%21,912
Nov 25, 202523.9423.9723.7023.8723.721.08%12,925
Nov 24, 202523.6523.6723.4623.6123.470.80%9,427
Nov 21, 202523.5323.5323.1923.4323.280.44%6,513
Nov 20, 202523.7523.8823.3223.3223.18-1.73%10,411
Nov 19, 202524.0224.0223.7023.7323.59-0.34%9,419
Nov 18, 202523.4723.8523.4723.8223.67-0.73%15,283
Nov 17, 202524.0724.3323.9823.9923.84-1.58%17,660
Nov 14, 202524.3024.5824.1724.3824.23-1.30%12,133
Nov 13, 202525.0525.0524.6024.7024.54-0.18%50,630
Nov 12, 202524.8824.9024.5724.7424.590.26%26,187
Nov 11, 202524.7924.8124.4624.6824.520.14%8,553
Nov 10, 202524.5124.7624.4324.6424.491.64%10,655
Nov 7, 202524.1924.2424.0324.2424.09-0.32%38,178
Nov 6, 202524.3124.4524.1324.3224.170.25%17,438
Nov 5, 202524.1624.3424.1624.2624.111.06%7,703
Nov 4, 202523.9924.2423.9624.0123.86-1.96%169,906
Nov 3, 202524.5024.6124.3724.4924.330.32%19,167
Oct 31, 202524.3924.4824.2924.4124.26-0.59%7,588
Oct 30, 202524.5124.6924.4624.5524.40-0.54%12,342
Oct 29, 202524.4424.9824.4424.6924.54-0.07%13,939
Oct 28, 202524.6424.8224.5824.7124.55-0.10%7,236
Oct 27, 202524.5724.8124.5724.7324.580.87%22,100
Oct 24, 202524.5224.6424.4324.5224.370.42%5,898
Oct 23, 202524.3524.4624.2024.4224.270.86%10,615
Oct 22, 202524.3624.3724.1024.2124.060.15%6,390
Oct 21, 202524.1924.4524.1624.1724.02-1.17%15,020
Oct 20, 202524.3024.5624.2524.4624.310.97%26,646
Oct 17, 202524.2424.2824.1624.2224.07-0.90%7,395
Oct 16, 202524.4124.5424.2924.4424.290.60%13,888
Oct 15, 202524.3124.3924.2524.3024.15-3,757
Oct 14, 202524.2224.4224.0924.3024.15-0.38%21,031
Oct 13, 202524.4224.4424.2724.3924.241.38%21,920
Oct 10, 202524.3324.4424.0524.0623.91-1.90%23,059