Wedbush ETFMG Global Cloud Technology ETF (IVES) Historical Stock Data
42.41 ↓0.71 (-1.65%)
As of April 16, 2024, 2:53pm EST.
Historical Data
In the past 30 trading days, IVES is down -0.26% a day on average. There have been 14 days where Wedbush ETFMG Global Cloud Technology ETF closed green and 16 days where IVES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 42.89 | 42.41 | ↓$0.48 (-1.13%) | 42.21 | 42.89 | 2.02K |
| 2024-04-18 | 43.28 | 43.12 | ↓$0.16 (-0.37%) | 43.12 | 43.28 | 1.09K |
| 2024-04-17 | 43.75 | 43.26 | ↓$0.49 (-1.12%) | 43.26 | 43.75 | 628 |
| 2024-04-16 | 43.45 | 43.66 | ↑$0.21 (0.48%) | 43.45 | 43.72 | 2.60K |
| 2024-04-15 | 44.94 | 43.73 | ↓$1.21 (-2.69%) | 43.65 | 44.94 | 3.25K |
| 2024-04-12 | 45.41 | 44.94 | ↓$0.47 (-1.04%) | 44.94 | 45.41 | 1.35K |
| 2024-04-11 | 45.98 | 45.98 | ↑$0.00 (0.00%) | 45.98 | 45.98 | 330 |
| 2024-04-10 | 45.64 | 45.64 | ↑$0.00 (0.00%) | 45.64 | 45.64 | 431 |
| 2024-04-09 | 46.10 | 46.21 | ↑$0.11 (0.24%) | 46.10 | 46.21 | 454 |
| 2024-04-08 | 46.33 | 46.27 | ↓$0.07 (-0.15%) | 46.27 | 46.33 | 1.06K |
| 2024-04-05 | 46.00 | 46.05 | ↑$0.05 (0.10%) | 46.00 | 46.26 | 3.76K |
| 2024-04-04 | 46.92 | 45.84 | ↓$1.08 (-2.30%) | 45.83 | 46.92 | 7.81K |
| 2024-04-03 | 45.90 | 46.22 | ↑$0.32 (0.69%) | 45.90 | 46.46 | 5.19K |
| 2024-04-02 | 46.10 | 46.05 | ↓$0.05 (-0.11%) | 45.92 | 46.32 | 126.48K |
| 2024-04-01 | 47.11 | 46.83 | ↓$0.28 (-0.59%) | 46.59 | 47.11 | 9.85K |
| 2024-03-28 | 47.09 | 46.82 | ↓$0.27 (-0.58%) | 46.55 | 47.30 | 5.84K |
| 2024-03-27 | 47.15 | 47.15 | ↑$0.01 (0.02%) | 46.90 | 47.15 | 1.72K |
| 2024-03-26 | 47.56 | 47.33 | ↓$0.23 (-0.49%) | 47.18 | 47.56 | 12.37K |
| 2024-03-25 | 47.05 | 47.39 | ↑$0.34 (0.72%) | 46.55 | 47.60 | 10.44K |
| 2024-03-22 | 46.66 | 46.90 | ↑$0.24 (0.52%) | 46.66 | 46.90 | 3.07K |
| 2024-03-21 | 47.35 | 47.07 | ↓$0.28 (-0.60%) | 47.07 | 47.37 | 3.79K |
| 2024-03-20 | 46.26 | 46.92 | ↑$0.66 (1.42%) | 46.00 | 46.92 | 1.95K |
| 2024-03-19 | 45.88 | 45.98 | ↑$0.10 (0.22%) | 45.46 | 46.18 | 2.44K |
| 2024-03-18 | 46.50 | 46.51 | ↑$0.00 (0.01%) | 46.19 | 46.71 | 7.12K |
| 2024-03-15 | 47.01 | 46.64 | ↓$0.37 (-0.79%) | 46.64 | 47.07 | 1.06K |
| 2024-03-14 | 47.18 | 47.08 | ↓$0.10 (-0.22%) | 46.82 | 47.45 | 3.31K |
| 2024-03-13 | 47.67 | 48.14 | ↑$0.47 (0.99%) | 45.78 | 48.29 | 9.96K |
| 2024-03-12 | 47.17 | 47.74 | ↑$0.57 (1.21%) | 47.17 | 47.90 | 5.23K |
| 2024-03-11 | 47.26 | 47.16 | ↓$0.10 (-0.21%) | 46.72 | 47.43 | 2.82K |
| 2024-03-08 | 48.20 | 47.23 | ↓$0.97 (-2.02%) | 46.86 | 48.20 | 6.57K |
Create an account or log in to view more rows.
$IVES This may be your last opportunity to buy on the cheap??
$IVES so tired of this pos let's fly already
$IVES oversold
$IVES let's gooooooo
$IVES great sale!!!! Buy buy buy
$IVES Time to buy here
$IVES LOADING UP HERE!
$IVES used to this fuckery!! Not leaving no chance !
$IVES I like green candles on my birthday cake
$IVES hang tight
ignore fud and buy dips if you can
everyone be okay????