First Trust Dorsey Wright International Focus 5 ETF (IFV) NASDAQ

28.03

-0.1775(-0.63%)

Updated at June 03 04:00PM

Currency In USD

IFV Historical Return

If you invested $1000 in First Trust Dorsey Wright International Focus 5 ETF (IFV) 10 years ago, it would be worth $1,982.5 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,273.05, while $1000 invested 1 year ago would be worth $1,297.8. This corresponds to total returns of 98.25%, 27.3%, 29.78%, respectively, with annualized returns of 7.08%, 4.94%, 29.78%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IFV Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	28.51	28.21	28.21	28.51	28.04	43,316
June 01, 2026	28.1	28.32	28.32	28.42	28.05	26,642
May 29, 2026	28.42	28.25	28.25	28.46	28.1	53,831
May 28, 2026	27.69	28.17	28.17	28.35	27.69	47,503
May 27, 2026	27.99	28.03	28.03	28.21	27.81	36,351
May 26, 2026	28.42	28.26	28.26	28.42	28.08	76,702
May 22, 2026	27.78	27.61	27.61	27.78	27.46	116,610
May 21, 2026	27.13	27.67	27.67	27.72	27.13	42,414
May 20, 2026	27.07	27.48	27.48	27.57	27.07	163,570
May 19, 2026	27.02	27.13	27.13	27.33	26.96	34,345
May 18, 2026	27.48	27.44	27.44	27.58	27.27	19,942
May 15, 2026	27.75	27.42	27.42	27.75	27.3	28,921
May 14, 2026	28.22	28.19	28.19	28.37	28.09	11,839
May 13, 2026	28.25	28.4	28.4	28.5	28.18	25,005
May 12, 2026	28.25	28.06	28.06	28.29	27.83	12,446
May 11, 2026	28.16	28.41	28.41	28.52	28.16	34,827
May 08, 2026	27.91	28.25	28.25	28.43	27.91	32,379
May 07, 2026	28.4	27.9	27.9	28.4	27.89	41,546
May 06, 2026	27.97	28.36	28.36	28.5	27.97	59,966
May 05, 2026	27.65	27.72	27.72	27.81	27.63	10,439
May 04, 2026	27.49	27.19	27.19	27.49	27.07	13,035
May 01, 2026	27.53	27.51	27.51	27.64	27.46	18,928
April 30, 2026	27.18	27.53	27.53	27.59	27.09	40,791
April 29, 2026	26.95	26.92	26.92	27.04	26.77	11,879
April 28, 2026	27.12	27.05	27.05	27.16	26.94	8,046
April 27, 2026	27.36	27.21	27.21	27.37	27.09	92,133
April 24, 2026	26.99	27.18	27.18	27.31	26.99	17,464
April 23, 2026	27.16	27.07	27.07	27.37	26.93	11,117
April 22, 2026	27.39	27.38	27.38	27.5	27.24	21,702
April 21, 2026	27.51	27.02	27.02	27.51	27.02	7,582
April 20, 2026	27.4	27.43	27.43	27.56	27.28	269,109
April 17, 2026	27.79	27.54	27.54	27.79	27.49	6,337
April 16, 2026	27.41	27.2	27.2	27.41	27.01	21,780
April 15, 2026	27.33	27.22	27.22	27.33	27.06	30,359
April 14, 2026	27.33	27.28	27.28	27.43	27.19	4,863
April 13, 2026	26.53	27.01	27.01	27.07	26.53	15,820
April 10, 2026	27.06	26.95	26.95	27.06	26.87	6,345
April 09, 2026	26.78	26.84	26.84	26.93	26.77	8,266
April 08, 2026	27.37	26.72	26.72	27.37	26.56	9,482
April 07, 2026	25.62	25.48	25.48	25.63	25.28	465,700
April 06, 2026	25.39	25.65	25.65	25.75	25.39	20,998
April 02, 2026	25.21	25.45	25.45	25.53	25.19	82,546
April 01, 2026	25.46	25.63	25.63	25.78	25.46	29,126
March 31, 2026	24.99	25.27	25.27	25.35	24.84	25,642
March 30, 2026	24.72	24.51	24.51	24.74	24.43	26,961
March 27, 2026	24.61	24.47	24.47	24.69	24.39	23,480
March 26, 2026	24.84	24.77	24.77	25.12	24.7	46,119
March 25, 2026	25.47	25.3	25.3	25.47	25.18	436,855
March 24, 2026	24.65	24.79	24.79	24.85	24.55	40,113
March 23, 2026	24.86	24.9	24.89	25.16	24.73	23,214
March 20, 2026	25.08	24.42	24.41	25.08	24.3	15,092
March 19, 2026	24.8	25.12	25.11	25.31	24.67	98,536
March 18, 2026	25.59	25.36	25.35	25.63	25.22	305,708
March 17, 2026	25.61	25.62	25.61	25.77	25.54	53,451
March 16, 2026	25.52	25.5	25.5	25.61	25.37	32,702
March 13, 2026	25.45	25.19	25.18	25.45	25.12	16,574
March 12, 2026	25.69	25.63	25.62	25.79	25.58	14,660
March 11, 2026	25.98	26.02	26.01	26.17	25.88	58,455
March 10, 2026	26.09	26.03	26.02	26.4	25.98	266,609
March 09, 2026	25.27	25.78	25.77	25.9	25.09	31,591