Indicators

ETFMG Global Cloud Technology ETF (NY: IVES )

43.89 -0.61 (-1.38%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	35.68	36.61	35.68	36.58	12,032	+0.88(+2.47%)
May 28, 2020	35.76	35.95	35.41	35.70	12,176	+0.24(+0.68%)
May 27, 2020	36.07	36.07	34.31	35.46	10,779	-0.58(-1.60%)
May 26, 2020	37.04	37.04	35.89	36.03	15,744	+0.35(+0.99%)
May 22, 2020	35.18	35.79	35.04	35.68	9,224	+0.53(+1.52%)
May 21, 2020	35.12	35.52	34.58	35.15	52,012	-0.21(-0.59%)
May 20, 2020	34.98	35.39	34.98	35.35	20,435	+0.85(+2.46%)
May 19, 2020	34.16	34.84	34.16	34.51	11,741	+0.18(+0.52%)
May 18, 2020	34.36	34.65	34.24	34.33	31,019	+0.74(+2.19%)
May 15, 2020	32.91	33.79	32.91	33.59	9,826	+0.61(+1.85%)
May 14, 2020	32.54	33.13	32.15	32.98	11,658	-0.28(-0.84%)
May 13, 2020	33.52	34.02	33.01	33.26	12,764	-0.36(-1.08%)
May 12, 2020	33.96	34.35	33.62	33.62	19,034	-0.19(-0.57%)
May 11, 2020	33.20	33.92	33.20	33.82	12,236	+0.44(+1.31%)
May 08, 2020	33.30	33.38	33.07	33.38	12,032	+0.37(+1.12%)
May 07, 2020	32.59	33.21	32.59	33.01	19,376	+1.28(+4.02%)
May 06, 2020	31.42	32.23	31.42	31.73	10,092	+0.67(+2.16%)
May 05, 2020	30.87	31.42	30.87	31.06	6,547	+0.67(+2.21%)
May 04, 2020	30.14	30.41	29.96	30.39	9,621	+0.16(+0.52%)

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.