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

27.07

-0.3132(-1.14%)

Updated at April 23 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 $1,918.5 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,285.38, while $1000 invested 1 year ago would be worth $1,343.42. This corresponds to total returns of 91.85%, 28.54%, 34.34%, respectively, with annualized returns of 6.73%, 5.15%, 34.34%.

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
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
March 06, 2026	25.47	25.81	25.8	25.97	25.47	38,690
March 05, 2026	26.31	26.02	26.01	26.31	25.7	35,900
March 04, 2026	26.42	26.54	26.53	26.61	26.33	22,147
March 03, 2026	26.36	26.33	26.32	26.48	26.25	24,993
March 02, 2026	27.33	27.35	27.34	27.43	27.15	20,700
February 27, 2026	27.82	27.76	27.75	27.91	27.68	17,622
February 26, 2026	27.8	27.79	27.78	27.86	27.6	40,917
February 25, 2026	27.84	27.93	27.92	27.98	27.79	49,915
February 24, 2026	27.52	27.57	27.56	27.65	27.52	227,200
February 23, 2026	27.74	27.52	27.51	27.74	27.4	13,600
February 20, 2026	27.45	27.54	27.53	27.65	27.36	22,300
February 19, 2026	27.14	27.33	27.32	27.39	27.14	30,900
February 18, 2026	27.31	27.48	27.47	27.63	27.31	17,834
February 17, 2026	27.02	27.35	27.34	27.43	27.02	24,636
February 13, 2026	26.98	27.17	27.16	27.27	26.96	297,800
February 12, 2026	27.66	27.23	27.22	27.67	27.14	19,000
February 11, 2026	27.52	27.56	27.55	27.68	27.41	56,936
February 10, 2026	27.39	27.47	27.46	27.55	27.35	48,500
February 09, 2026	27.14	27.5	27.49	27.59	27.14	78,237
February 06, 2026	26.75	27.08	27.07	27.14	26.75	15,805
February 05, 2026	26.59	26.52	26.51	26.81	26.48	18,800
February 04, 2026	27.33	26.97	26.96	27.33	26.81	85,544
February 03, 2026	26.67	26.9	26.89	27.01	26.67	157,218
February 02, 2026	26.67	26.72	26.71	26.79	26.58	39,500
January 30, 2026	26.85	26.61	26.6	26.86	26.54	12,545
January 29, 2026	27.24	27.22	27.21	27.29	27.01	11,200
January 28, 2026	27.2	27.12	27.11	27.2	26.99	27,100