Skip to main content
First Trust Dorsey Wright International Focus 5 ETF (IFV)
NASDAQ: IFV · Real-Time Price · USD
27.05
-0.12 (-0.44%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.1227.1626.9427.0927.09-0.31%8,046
Apr 27, 202627.3627.3727.0927.1727.17-0.02%92,136
Apr 24, 202626.9927.3126.9927.1827.180.39%17,440
Apr 23, 202627.1627.3726.9327.0727.07-1.14%11,022
Apr 22, 202627.3927.5027.2427.3827.381.34%21,245
Apr 21, 202627.5127.5127.0227.0227.02-1.49%7,399
Apr 20, 202627.4027.5627.2827.4327.43-0.39%269,109
Apr 17, 202627.7927.7927.4927.5427.541.24%6,244
Apr 16, 202627.4127.4127.0127.2027.20-0.07%21,780
Apr 15, 202627.3327.3327.0627.2227.22-0.22%30,359
Apr 14, 202627.3327.4327.1927.2827.280.98%4,771
Apr 13, 202626.5327.0726.5327.0127.010.26%15,820
Apr 10, 202627.0627.0626.8726.9526.950.41%6,346
Apr 9, 202626.7826.9326.7726.8426.840.18%8,266
Apr 8, 202627.3727.3726.5626.7926.795.13%9,484
Apr 7, 202625.6225.6325.2825.4825.48-0.67%465,694
Apr 6, 202625.3925.7525.3925.6525.650.77%20,998
Apr 2, 202625.2125.5325.1925.4525.45-0.69%82,546
Apr 1, 202625.5025.7825.4625.6325.631.42%29,129
Mar 31, 202624.9925.3524.8425.2725.273.08%25,642
Mar 30, 202624.7224.7424.4324.5224.510.17%26,961
Mar 27, 202624.6124.6924.3924.4724.47-1.18%23,480
Mar 26, 202624.8425.1224.7024.7724.77-2.13%46,119
Mar 25, 202625.4725.4725.1825.3025.302.06%436,855
Mar 24, 202624.6524.8524.5524.7924.79-0.43%40,113
Mar 23, 202624.8625.1624.7324.9024.891.97%23,214
Mar 20, 202625.0825.0824.3024.4224.41-2.79%15,092
Mar 19, 202624.8025.3124.6725.1225.11-0.95%98,536
Mar 18, 202625.5925.6325.2225.3625.35-1.00%305,708
Mar 17, 202625.6125.7825.5425.6225.610.45%53,451
Mar 16, 202625.5225.6125.3725.5025.501.23%32,702
Mar 13, 202625.4525.4525.1225.1925.18-1.69%16,574
Mar 12, 202625.6925.7925.5825.6325.62-1.49%14,660
Mar 11, 202625.9826.1725.8826.0226.01-0.05%57,390
Mar 10, 202626.0926.4025.9826.0326.020.97%266,609
Mar 9, 202625.2725.9025.0925.7825.77-0.13%31,591
Mar 6, 202625.4725.9725.4725.8125.80-0.78%38,602
Mar 5, 202626.3126.3125.7026.0226.01-1.96%35,877
Mar 4, 202626.3026.6126.3026.5426.530.79%22,368
Mar 3, 202626.1426.4825.7526.3326.32-3.75%25,143
Mar 2, 202627.3327.4327.1527.3527.34-1.45%20,686
Feb 27, 202627.8227.9127.6827.7627.75-0.14%17,622
Feb 26, 202627.8027.8627.6027.7927.78-0.49%40,917
Feb 25, 202627.8427.9827.7927.9327.921.31%49,915
Feb 24, 202627.5227.6527.5227.5727.560.20%227,187
Feb 23, 202627.7427.7427.4027.5227.51-0.09%13,561
Feb 20, 202627.4527.6527.3627.5427.530.78%22,271
Feb 19, 202627.1427.3927.1427.3327.32-0.55%30,876
Feb 18, 202627.3127.6327.3127.4827.470.49%17,834
Feb 17, 202627.0227.4327.0227.3527.340.64%24,636
Feb 13, 202626.9827.2726.9627.1727.16-0.23%297,788
Feb 12, 202627.6627.6727.1427.2327.22-1.19%18,963
Feb 11, 202627.5227.6827.4127.5627.550.33%56,936
Feb 10, 202627.3927.5527.3527.4727.46-0.09%48,489
Feb 9, 202627.1427.5927.1427.5027.491.55%78,237
Feb 6, 202626.7527.1426.7527.0827.072.10%15,805
Feb 5, 202626.5926.8126.4826.5226.51-1.67%18,751
Feb 4, 202627.3327.3326.8126.9726.960.26%85,544
Feb 3, 202626.6727.0126.6726.9026.890.69%157,218
Feb 2, 202626.6726.7926.5826.7226.710.39%39,481
Jan 30, 202626.8526.8626.5426.6126.60-2.25%12,545
Jan 29, 202627.2427.2927.0127.2227.210.39%11,177
Jan 28, 202627.2027.2026.9927.1227.110.11%27,079
Jan 27, 202626.7627.0926.7627.0927.081.52%12,938
Jan 26, 202626.6426.9126.6326.6826.670.83%38,391
Jan 23, 202626.3526.5326.1826.4626.450.64%47,250
Jan 22, 202626.2226.3626.1526.2926.281.07%17,429
Jan 21, 202625.9126.1225.7826.0226.011.52%35,545
Jan 20, 202625.7125.8125.5825.6325.62-0.77%14,121
Jan 16, 202625.8825.9125.7325.8325.82-0.03%12,689
Jan 15, 202625.8726.0025.8125.8425.83-0.06%220,965
Jan 14, 202625.7925.9225.7225.8525.84-0.19%23,479
Jan 13, 202625.8625.9625.8525.9025.89-0.31%15,172
Jan 12, 202625.7626.1425.7625.9825.970.89%70,676
Jan 9, 202625.8025.8425.6725.7525.740.14%126,679
Jan 8, 202625.6325.7525.5625.7225.710.17%12,479
Jan 7, 202625.7625.7625.5725.6725.66-0.11%21,982
Jan 6, 202625.6725.7525.5825.7025.690.68%262,290
Jan 5, 202625.2725.6125.2725.5325.521.31%19,644
Jan 2, 202625.0425.2825.0425.2025.191.47%13,865
Dec 31, 202524.9725.0024.6424.8324.820.12%13,803
Dec 30, 202524.8725.0124.8024.8024.790.16%23,366
Dec 29, 202524.8224.8524.6624.7624.75-0.84%21,028
Dec 26, 202524.8224.9924.8224.9724.960.52%4,219
Dec 24, 202524.8724.9324.7324.8424.83-0.04%10,420
Dec 23, 202524.9024.9424.6924.8524.840.26%11,417
Dec 22, 202524.7424.8824.6224.7924.780.80%33,342
Dec 19, 202524.5724.7324.5424.5924.580.86%13,842
Dec 18, 202524.1124.5624.1124.3824.371.02%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, 202524.5024.5324.2924.3724.360.09%18,817
Dec 12, 202524.6424.6424.2424.3524.34-0.92%4,624
Dec 11, 202524.6324.6724.4324.5724.410.45%9,772
Dec 10, 202524.2324.4624.1724.4624.301.15%11,821
Dec 9, 202524.2124.2924.1024.1824.02-0.51%17,795
Dec 8, 202524.2824.4024.1924.3124.15-0.43%13,861
Dec 5, 202524.7324.7324.3324.4124.250.29%6,042
Dec 4, 202524.2524.4524.2424.3424.180.33%20,640
Dec 3, 202524.1124.3524.1024.2624.100.25%30,802