Indicators

ETFMG Global Cloud Technology ETF (NY: IVES )

46.15 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	45.94	46.17	45.88	46.17	1,459	+1.29(+2.87%)
Feb 28, 2024	44.82	45.02	44.82	44.89	1,281	-0.04(-0.08%)
Feb 27, 2024	44.96	45.08	44.91	44.92	3,160	+0.16(+0.35%)
Feb 26, 2024	44.45	44.77	44.22	44.77	1,075	+0.71(+1.60%)
Feb 23, 2024	45.05	45.05	43.95	44.06	3,096	-0.63(-1.42%)
Feb 22, 2024	44.29	44.70	44.00	44.70	3,016	+2.18(+5.13%)
Feb 21, 2024	43.03	43.03	42.27	42.52	1,888	-0.96(-2.20%)
Feb 20, 2024	43.74	43.99	43.01	43.47	7,907	-1.13(-2.53%)
Feb 16, 2024	45.88	45.88	44.60	44.60	812	-1.19(-2.60%)
Feb 15, 2024	45.75	46.62	45.42	45.79	7,207	+1.30(+2.92%)
Feb 14, 2024	43.99	45.79	42.49	44.49	19,934	+0.93(+2.14%)
Feb 13, 2024	43.61	44.57	42.99	43.56	12,037	-1.19(-2.67%)
Feb 12, 2024	44.79	45.71	44.61	44.75	9,196	-0.17(-0.37%)
Feb 09, 2024	44.46	45.07	44.46	44.92	4,482	+1.01(+2.31%)
Feb 08, 2024	43.29	43.93	43.12	43.91	3,007	+1.13(+2.63%)
Feb 07, 2024	44.14	44.14	42.64	42.78	3,822	+0.34(+0.80%)
Feb 06, 2024	42.03	42.44	42.03	42.44	441	+0.08(+0.19%)
Feb 05, 2024	42.16	42.38	41.88	42.36	5,142	+0.01(+0.02%)
Feb 02, 2024	41.92	42.50	41.92	42.35	18,278	+0.41(+0.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.