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 (%)
Apr 28, 2023	30.75	30.86	30.75	30.82	685	-0.13(-0.42%)
Apr 27, 2023	30.82	30.95	30.65	30.95	3,802	+0.33(+1.09%)
Apr 26, 2023	30.75	30.94	30.59	30.61	2,140	+0.33(+1.08%)
Apr 25, 2023	30.57	30.60	30.29	30.29	6,128	-0.87(-2.78%)
Apr 24, 2023	31.13	31.15	31.13	31.15	227	-0.35(-1.12%)
Apr 21, 2023	31.44	31.66	31.40	31.51	2,180	-0.07(-0.21%)
Apr 20, 2023	31.64	31.95	31.57	31.57	712	-0.40(-1.26%)
Apr 19, 2023	32.08	32.12	31.97	31.97	2,394	-0.50(-1.54%)
Apr 18, 2023	32.33	32.47	32.33	32.47	4,916	+0.25(+0.76%)
Apr 17, 2023	32.10	32.23	32.10	32.23	208	+0.17(+0.52%)
Apr 14, 2023	31.91	32.06	31.82	32.06	364	-0.24(-0.74%)
Apr 13, 2023	32.08	32.51	32.08	32.30	1,576	+0.57(+1.81%)
Apr 12, 2023	31.90	31.90	31.73	31.73	258	+0.05(+0.14%)
Apr 11, 2023	31.48	31.80	31.44	31.68	3,236	+0.15(+0.47%)
Apr 10, 2023	31.09	31.53	31.09	31.53	249	-0.08(-0.25%)
Apr 06, 2023	31.49	31.61	31.48	31.61	1,210	+0.19(+0.59%)
Apr 05, 2023	31.57	31.57	31.18	31.43	895	-0.81(-2.50%)
Apr 04, 2023	32.28	32.28	32.14	32.23	3,519	-0.23(-0.72%)

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.