Wedbush ETFMG Global Clou... (IVES)
AMEX: IVES
· Real-Time Price · USD
28.32
-0.31 (-1.08%)
At close: Aug 29, 2025, 3:59 PM
28.30
-0.07%
After-hours: Aug 29, 2025, 07:55 PM EDT
IVES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 28.69 | 28.69 | 28.19 | 28.34 | 28.34 | -1.01% | 533,718 |
| 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 |
| 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 |