Wedbush ETFMG Global Clou... (IVES)
AMEX: IVES
· Real-Time Price · USD
27.29
-0.28 (-1.02%)
At close: Aug 20, 2025, 3:59 PM
27.50
0.77%
After-hours: Aug 20, 2025, 07:55 PM EDT
IVES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 27.36 | 27.39 | 26.75 | 27.31 | 27.31 | -0.94% | 1,225,390 |
| Aug 19, 2025 | 28.31 | 28.31 | 27.51 | 27.57 | 27.57 | -2.44% | 717,700 |
| Aug 18, 2025 | 28.23 | 28.27 | 28.07 | 28.26 | 28.26 | 0.00% | 432,900 |
| Aug 15, 2025 | 28.35 | 28.35 | 28.07 | 28.26 | 28.26 | -0.11% | 423,400 |
| Aug 14, 2025 | 28.31 | 28.43 | 28.14 | 28.29 | 28.29 | -0.70% | 446,749 |
| Aug 13, 2025 | 28.66 | 28.69 | 28.36 | 28.49 | 28.49 | 0.53% | 616,818 |
| Aug 12, 2025 | 28.04 | 28.37 | 27.82 | 28.34 | 28.34 | 1.61% | 542,390 |
| Aug 11, 2025 | 27.97 | 28.20 | 27.81 | 27.89 | 27.89 | -0.46% | 513,300 |
| Aug 8, 2025 | 28.02 | 28.25 | 27.92 | 28.02 | 28.02 | 0.39% | 499,162 |
| Aug 7, 2025 | 28.30 | 28.35 | 27.58 | 27.91 | 27.91 | -0.25% | 709,400 |
| Aug 6, 2025 | 27.65 | 27.98 | 27.56 | 27.98 | 27.98 | 1.08% | 582,136 |
| Aug 5, 2025 | 27.89 | 28.00 | 27.56 | 27.68 | 27.68 | -0.14% | 414,700 |
| Aug 4, 2025 | 27.52 | 27.72 | 27.46 | 27.72 | 27.72 | 1.95% | 816,243 |
| Aug 1, 2025 | 27.49 | 27.49 | 27.01 | 27.19 | 27.19 | -3.27% | 939,145 |
| Jul 31, 2025 | 28.66 | 28.74 | 28.02 | 28.11 | 28.11 | -0.39% | 801,021 |
| Jul 30, 2025 | 28.20 | 28.32 | 27.97 | 28.22 | 28.22 | 0.11% | 599,500 |
| Jul 29, 2025 | 28.44 | 28.55 | 28.05 | 28.19 | 28.19 | -0.74% | 988,458 |
| Jul 28, 2025 | 28.30 | 28.40 | 28.17 | 28.40 | 28.40 | 0.92% | 989,643 |
| Jul 25, 2025 | 27.99 | 28.22 | 27.90 | 28.14 | 28.14 | 0.68% | 496,621 |
| Jul 24, 2025 | 27.96 | 27.98 | 27.78 | 27.95 | 27.95 | 0.22% | 444,832 |