Indicators

ETFMG Global Cloud Technology ETF (NY: IVES )

45.94 +0.29 (+0.64%)

Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	36.43	36.75	35.24	35.24	3,080	-0.89(-2.46%)
Apr 28, 2022	35.78	36.13	35.17	36.13	4,808	+0.56(+1.57%)
Apr 27, 2022	36.22	36.22	35.52	35.57	3,236	+0.03(+0.08%)
Apr 26, 2022	36.28	36.28	35.54	35.54	1,330	-0.76(-2.10%)
Apr 25, 2022	35.79	36.30	35.79	36.30	1,368	+0.20(+0.56%)
Apr 22, 2022	37.08	37.08	36.10	36.10	1,077	-0.57(-1.55%)
Apr 21, 2022	38.49	38.60	36.53	36.67	12,945	-1.59(-4.14%)
Apr 20, 2022	38.42	38.43	38.26	38.26	1,330	-0.79(-2.02%)
Apr 19, 2022	38.48	39.05	38.48	39.05	1,144	+1.01(+2.66%)
Apr 18, 2022	37.87	38.04	37.62	38.04	1,973	-0.90(-2.30%)
Apr 14, 2022	39.63	39.63	38.93	38.93	572	-0.90(-2.26%)
Apr 13, 2022	38.75	39.83	38.75	39.83	1,188	+1.10(+2.85%)
Apr 12, 2022	39.80	39.81	38.59	38.73	4,314	+0.03(+0.08%)
Apr 11, 2022	38.39	38.86	38.00	38.70	5,207	-0.14(-0.36%)
Apr 08, 2022	38.85	38.85	38.84	38.84	643	-0.77(-1.93%)
Apr 07, 2022	39.53	39.92	39.30	39.61	1,031	-0.32(-0.80%)
Apr 06, 2022	40.38	40.38	39.74	39.93	1,530	-1.18(-2.88%)
Apr 05, 2022	41.61	41.61	40.93	41.11	509	-1.29(-3.04%)
Apr 04, 2022	41.77	42.40	41.73	42.40	1,089	+1.22(+2.97%)

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.