Indicators

ETFMG Global Cloud Technology ETF (NY: IVES )

45.94 +0.29 (+0.64%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	47.09	47.32	46.55	46.82	5,844	-0.34(-0.71%)
Mar 27, 2024	47.15	47.15	46.90	47.15	1,720	-0.17(-0.37%)
Mar 26, 2024	47.56	47.56	47.18	47.33	12,367	-0.05(-0.11%)
Mar 25, 2024	47.04	47.60	46.54	47.38	10,445	+0.49(+1.05%)
Mar 22, 2024	46.65	46.89	46.65	46.89	3,066	-0.17(-0.36%)
Mar 21, 2024	47.34	47.36	47.06	47.06	3,788	+0.15(+0.32%)
Mar 20, 2024	46.25	46.91	45.99	46.91	1,945	+0.94(+2.04%)
Mar 19, 2024	45.87	46.17	45.45	45.97	2,440	-0.52(-1.13%)
Mar 18, 2024	46.49	46.85	46.18	46.50	7,121	-0.13(-0.29%)
Mar 15, 2024	47.00	47.06	46.63	46.63	1,063	-0.44(-0.93%)
Mar 14, 2024	47.17	47.48	46.81	47.07	3,314	-1.06(-2.21%)
Mar 13, 2024	47.66	48.28	45.77	48.13	9,964	+0.40(+0.84%)
Mar 12, 2024	47.16	47.93	47.12	47.73	5,233	+0.58(+1.23%)
Mar 11, 2024	47.25	47.42	46.70	47.15	2,820	-0.07(-0.14%)
Mar 08, 2024	48.19	48.19	46.85	47.22	7,670	-0.09(-0.18%)
Mar 07, 2024	46.65	47.31	46.65	47.31	3,486	+0.47(+0.99%)
Mar 06, 2024	46.26	47.04	46.26	46.84	119,876	+1.07(+2.34%)
Mar 05, 2024	46.49	46.49	45.35	45.77	3,355	-1.58(-3.34%)
Mar 04, 2024	47.39	47.70	47.35	47.35	1,731	+0.65(+1.39%)

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.