ETFMG Global Cloud Technology ETF (NY: IVES )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 49.29 | 0 | +0.46(+0.94%) | |||
| Oct 17, 2024 | 48.85 | 48.85 | 48.83 | 48.83 | 631 | -0.25(-0.52%) |
| Oct 16, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 12 | -0.07(-0.15%) |
| Oct 15, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 101 | -0.72(-1.45%) |
| Oct 14, 2024 | 50.00 | 50.00 | 49.88 | 49.88 | 707 | -0.02(-0.04%) |
| Oct 11, 2024 | 49.72 | 49.89 | 49.72 | 49.89 | 408 | +0.58(+1.17%) |
| Oct 10, 2024 | 48.88 | 49.36 | 48.88 | 49.32 | 1,362 | +0.30(+0.61%) |
| Oct 09, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 58 | +0.54(+1.12%) |
| Oct 08, 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 74 | -0.26(-0.54%) |
| Oct 07, 2024 | 48.02 | 49.31 | 44.98 | 48.74 | 5,925 | +0.36(+0.75%) |
| Oct 04, 2024 | 46.68 | 48.52 | 46.68 | 48.38 | 4,053 | +1.24(+2.63%) |
| Oct 03, 2024 | 44.90 | 47.20 | 44.90 | 47.14 | 1,170 | -0.52(-1.10%) |
| Oct 02, 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 162 | +0.29(+0.62%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.