Wedbush ETFMG Global Clou... (IVES)
AMEX: IVES
· Real-Time Price · USD
30.32
0.67 (2.26%)
At close: Sep 10, 2025, 3:59 PM
30.46
0.46%
After-hours: Sep 10, 2025, 07:45 PM EDT
IVES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 29.48 | 29.66 | 29.32 | 29.65 | 29.65 | 0.99% | 717,916 |
| Sep 8, 2025 | 29.15 | 29.39 | 29.15 | 29.36 | 29.36 | 1.63% | 765,700 |
| Sep 5, 2025 | 28.98 | 28.98 | 28.43 | 28.89 | 28.89 | 1.44% | 464,502 |
| Sep 4, 2025 | 28.28 | 28.49 | 28.03 | 28.48 | 28.48 | 0.46% | 380,400 |
| Sep 3, 2025 | 28.43 | 28.46 | 28.16 | 28.35 | 28.35 | 0.60% | 664,402 |
| Sep 2, 2025 | 27.73 | 28.19 | 27.62 | 28.18 | 28.18 | -0.56% | 677,684 |
| Aug 29, 2025 | 28.69 | 28.69 | 28.19 | 28.34 | 28.34 | -1.01% | 534,607 |
| Aug 28, 2025 | 28.25 | 28.71 | 28.25 | 28.63 | 28.63 | 1.81% | 933,700 |
| Aug 27, 2025 | 28.01 | 28.17 | 27.86 | 28.12 | 28.12 | 1.19% | 430,897 |
| Aug 26, 2025 | 27.79 | 27.86 | 27.64 | 27.79 | 27.79 | 0.29% | 384,000 |
| Aug 25, 2025 | 27.75 | 27.86 | 27.55 | 27.71 | 27.71 | -0.22% | 471,000 |
| Aug 22, 2025 | 27.27 | 27.89 | 27.16 | 27.77 | 27.77 | 2.21% | 1,064,801 |
| Aug 21, 2025 | 27.28 | 27.31 | 27.04 | 27.17 | 27.17 | -0.51% | 609,330 |
| Aug 20, 2025 | 27.36 | 27.39 | 26.75 | 27.31 | 27.31 | -0.94% | 1,238,749 |
| 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 |