Skip to main content
IFV logo

First Trust Dorsey Wright International Focus 5 ETF

IFVNASDAQFirst TrustEquity

$23.73Today:- (-)1Y −3.01%

As of Oct 26, 2026 close

Assets (AUM)
$220.37M
Expense ratio
1.14%
Dividend yield
2.13%
Holdings
7
52-week range
$23.19$28.70
Volume (live)
-
Avg. volume (3M)
39.65K

IFV ETF Historical Prices: First Trust Dorsey Wright International Focus 5 ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

IFV Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

IFV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
IFV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202623.8723.8723.6923.7323.735.04K
Oct 23, 202623.4823.7023.4823.6123.619.81K
Oct 22, 202623.9123.9123.6323.6323.6317.58K
Oct 21, 202624.1724.1824.0524.1424.1411.51K
Oct 20, 202623.9324.2423.9124.1324.1327.11K
Oct 19, 202624.1124.1423.9824.0324.0310.26K
Oct 16, 202624.4124.4124.0624.1524.1529.55K
Oct 15, 202623.9524.1923.9524.1724.1714.89K
Oct 14, 202624.0224.1123.8923.9923.9919.19K
Oct 13, 202624.3324.3724.1724.2924.2949.92K
Oct 12, 202624.1924.2424.1124.1124.1119.81K
Oct 9, 202624.4324.4324.2824.3524.3513.22K
Oct 8, 202624.1424.2724.0024.2124.2144.92K
Oct 7, 202624.4024.5524.4024.4824.4913.92K
Oct 6, 202624.9725.0624.8224.8824.886.43K
Oct 5, 202624.8424.9224.6424.8324.8336.25K
Oct 2, 202624.8825.0124.7424.8624.8610.24K
Oct 1, 202624.8224.8224.4324.6324.6312.99K
Sep 30, 202625.1825.1824.7624.8124.8129.70K
Sep 29, 202625.1925.1924.9025.0625.064.66K
Sep 28, 202625.1825.2325.1825.1825.189.63K
Sep 25, 202625.2425.4225.2325.3725.377.81K
Sep 24, 202625.1525.3225.0925.1825.1812.24K
Sep 23, 202625.5625.5625.2425.4125.3233.68K
Sep 22, 202625.9026.0325.7125.9525.868.18K
Sep 21, 202625.7825.8325.6425.7525.66226.37K
Sep 18, 202625.4125.4825.3325.4525.35233.02K
Sep 17, 202625.7525.7525.5825.6525.56226.31K
Sep 16, 202625.4325.5825.2625.2625.1613.21K
Sep 15, 202625.2525.4925.2525.4025.3131.95K
Sep 14, 202625.3225.7225.2925.5025.4012.06K
Sep 11, 202626.0226.0625.9226.0225.9236.43K
Sep 10, 202625.9726.0725.8625.8625.766.96K
Sep 9, 202626.4626.5326.2026.2626.1735.83K
Sep 8, 202626.6326.6326.4326.4526.364.33K
Sep 4, 202626.4126.4826.2626.3926.29205.32K
Sep 3, 202626.0226.2526.0126.1726.0735.17K
Sep 2, 202625.8225.9125.7125.8625.7631.73K
Sep 1, 202625.9226.0725.7725.8425.7444.26K
Aug 31, 202626.2326.2926.1126.2426.1443.87K
Aug 28, 202626.4526.5926.2026.3126.2132.29K
Aug 27, 202626.5826.6326.2526.4126.314.05K
Aug 26, 202626.3626.4726.2126.2526.1511.08K
Aug 25, 202626.3026.4026.1626.3626.2648.49K
Aug 24, 202626.0526.1325.9326.0425.9556.62K
Aug 21, 202626.1826.3526.1426.2126.11228.60K
Aug 20, 202625.8126.2025.7725.7725.6764.86K
Aug 19, 202626.2626.2626.0126.1326.0318.21K
Aug 18, 202626.0826.0825.8425.9125.8137.57K
Aug 17, 202626.5226.6726.4926.4926.3921.91K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About First Trust Dorsey Wright International Focus 5 ETF Historical Prices

What is OHLC data for IFV?

OHLC stands for Open, High, Low, Close - the four key price points for IFV during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for IFV?

The adjusted close price for IFV is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does IFV price history go?

IFV historical price data is available from the ETF's inception on Jul 21, 2014. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for IFV data?

IFV historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for IFV?

Trading volume for IFV indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.