Skip to main content

ETFMG Global Cloud Technology ETF (NY: IVES )

46.91 +0.31 (+0.67%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 46.91 46.91 46.91 46.91 128 +0.31(+0.67%)
Jul 11, 2024 46.70 47.04 46.41 46.60 7,740 +0.55(+1.20%)
Jul 10, 2024 46.21 46.21 45.60 46.05 4,166 -0.16(-0.34%)
Jul 09, 2024 46.51 46.51 46.16 46.21 1,578 -0.14(-0.30%)
Jul 08, 2024 46.54 46.57 46.02 46.34 12,940 +0.16(+0.34%)
Jul 05, 2024 46.08 46.21 45.90 46.19 720 -0.08(-0.16%)
Jul 03, 2024 46.17 46.26 46.17 46.26 253 +0.38(+0.82%)
Jul 02, 2024 45.71 45.93 45.68 45.89 31,813 +0.22(+0.48%)
Jul 01, 2024 45.42 45.67 44.42 45.67 98,791 +0.26(+0.58%)
Jun 28, 2024 45.64 45.77 45.36 45.40 3,324 -0.12(-0.27%)
Jun 27, 2024 44.77 45.53 44.77 45.53 1,166 +0.87(+1.96%)
Jun 26, 2024 44.50 44.65 44.50 44.65 719 +0.25(+0.56%)
Jun 25, 2024 44.32 44.41 44.19 44.41 2,012 +0.20(+0.44%)
Jun 24, 2024 44.18 44.21 44.18 44.21 228 +0.02(+0.05%)
Jun 21, 2024 43.93 44.19 43.91 44.19 939 +0.19(+0.44%)
Jun 20, 2024 44.27 44.27 44.00 44.00 1,595 -0.34(-0.76%)
Jun 18, 2024 44.45 44.45 44.33 44.33 390 -0.04(-0.08%)
Jun 17, 2024 44.15 44.66 43.85 44.37 5,141 +0.05(+0.11%)
Jun 14, 2024 44.18 44.32 44.18 44.32 2,549 -0.08(-0.18%)
Jun 13, 2024 44.44 44.44 44.35 44.40 6,849 -0.47(-1.04%)
Jun 12, 2024 44.70 45.15 44.70 44.87 1,972 +0.72(+1.64%)
Jun 11, 2024 43.93 44.15 43.91 44.15 2,382 -0.14(-0.32%)
Jun 10, 2024 44.09 44.29 44.09 44.29 521 +0.40(+0.91%)
Jun 07, 2024 43.87 43.89 43.87 43.89 660 -0.61(-1.38%)
Jun 06, 2024 44.69 44.76 44.43 44.50 1,595 +0.10(+0.22%)
Jun 05, 2024 44.16 44.40 44.07 44.40 1,904 +0.62(+1.42%)
Jun 04, 2024 43.69 43.78 43.69 43.78 2,502 -0.11(-0.26%)
Jun 03, 2024 44.34 44.34 43.90 43.90 258 +0.00(+0.00%)
May 31, 2024 44.06 44.06 43.89 43.89 1,065 -0.35(-0.80%)
May 30, 2024 44.38 44.38 44.25 44.25 451 -0.97(-2.15%)
May 29, 2024 44.90 45.22 44.90 45.22 546 -0.24(-0.53%)
May 28, 2024 45.66 45.66 45.25 45.46 1,650 -0.48(-1.05%)
May 24, 2024 45.85 46.00 45.85 45.94 516 +0.29(+0.64%)
May 23, 2024 46.17 46.18 45.65 45.65 2,008 -0.50(-1.09%)
May 22, 2024 46.15 46.15 46.15 46.15 192 -0.51(-1.08%)
May 21, 2024 46.66 46.66 46.66 46.66 250 -0.29(-0.62%)
May 20, 2024 46.61 46.95 46.61 46.95 858 +0.37(+0.79%)
May 17, 2024 46.54 46.58 46.40 46.58 1,454 +0.37(+0.81%)
May 16, 2024 46.20 46.20 46.20 46.20 121 -0.43(-0.92%)
May 15, 2024 45.74 46.63 45.74 46.63 3,311 +1.13(+2.49%)
May 14, 2024 45.35 45.50 45.35 45.50 425 +0.49(+1.08%)
May 13, 2024 45.15 45.15 45.01 45.02 610 +0.16(+0.35%)
May 10, 2024 44.86 44.86 44.86 44.86 183 -0.23(-0.50%)
May 09, 2024 45.08 45.08 45.08 45.08 235 +0.31(+0.70%)
May 08, 2024 44.63 44.78 44.63 44.77 1,425 -0.02(-0.05%)
May 07, 2024 44.61 44.79 44.61 44.79 218 -0.37(-0.83%)
May 06, 2024 45.15 45.16 45.05 45.16 1,692 +0.57(+1.29%)
May 03, 2024 44.47 44.59 44.46 44.59 1,460 +0.02(+0.05%)
May 02, 2024 44.36 44.57 44.36 44.57 367 +0.69(+1.56%)
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.