Indicators

ETFMG Global Cloud Technology ETF (NY: IVES )

44.50 +0.10 (+0.22%)

Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	48.44	48.44	47.80	47.80	1,863	-0.11(-0.23%)
May 27, 2021	47.66	48.07	47.40	47.91	3,416	+0.16(+0.33%)
May 26, 2021	47.99	47.99	47.55	47.75	1,778	+0.60(+1.28%)
May 25, 2021	47.07	47.34	47.07	47.15	1,582	+0.27(+0.57%)
May 24, 2021	46.47	47.13	46.44	46.88	2,839	+0.61(+1.32%)
May 21, 2021	46.63	46.82	46.27	46.27	2,668	-0.14(-0.30%)
May 20, 2021	45.85	46.60	45.85	46.41	2,076	+1.02(+2.26%)
May 19, 2021	45.34	45.39	44.74	45.39	1,760	-0.35(-0.75%)
May 18, 2021	45.48	45.99	45.45	45.73	4,397	+0.65(+1.45%)
May 17, 2021	44.73	45.34	44.72	45.08	5,685	-0.50(-1.09%)
May 14, 2021	44.24	45.57	44.24	45.57	1,075	+1.72(+3.92%)
May 13, 2021	44.81	44.84	43.42	43.85	3,051	-0.65(-1.46%)
May 12, 2021	45.04	45.23	44.38	44.50	5,240	-0.99(-2.17%)
May 11, 2021	43.83	45.71	43.64	45.49	6,153	-0.01(-0.02%)
May 10, 2021	45.75	45.97	45.50	45.50	4,485	-0.92(-1.99%)
May 07, 2021	46.35	46.85	46.35	46.42	4,402	+0.47(+1.02%)
May 06, 2021	46.60	46.60	45.57	45.95	30,081	-1.25(-2.65%)
May 05, 2021	47.60	47.85	46.98	47.20	3,901	-0.15(-0.32%)
May 04, 2021	48.07	48.07	46.81	47.35	5,300	-1.36(-2.80%)

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.