Wedbush ETFMG Global Cloud Technology ETF (IFLY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:20PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 45.89 | 45.89 | 44.61 | 44.61 | 44.61 | 812 |
| 15 Feb 2024 | 45.76 | 46.63 | 45.43 | 45.80 | 45.80 | 7,206 |
| 14 Feb 2024 | 44.00 | 45.80 | 42.50 | 44.50 | 44.50 | 19,931 |
| 13 Feb 2024 | 43.62 | 44.58 | 43.00 | 43.57 | 43.57 | 12,035 |
| 12 Feb 2024 | 44.80 | 45.72 | 44.62 | 44.76 | 44.76 | 9,195 |
| 09 Feb 2024 | 44.47 | 45.08 | 44.47 | 44.93 | 44.93 | 4,482 |
| 08 Feb 2024 | 43.30 | 43.94 | 43.13 | 43.91 | 43.91 | 3,007 |
| 07 Feb 2024 | 44.15 | 44.15 | 42.65 | 42.79 | 42.79 | 3,822 |
| 06 Feb 2024 | 42.04 | 42.45 | 42.04 | 42.45 | 42.45 | 443 |
| 05 Feb 2024 | 42.16 | 42.39 | 41.89 | 42.37 | 42.37 | 5,142 |
| 02 Feb 2024 | 41.93 | 42.51 | 41.93 | 42.36 | 42.36 | 18,275 |
| 01 Feb 2024 | 41.73 | 42.08 | 41.40 | 41.95 | 41.95 | 4,188 |
| 31 Jan 2024 | 41.60 | 42.05 | 41.31 | 41.55 | 41.55 | 5,717 |
| 30 Jan 2024 | 42.40 | 42.56 | 42.00 | 42.22 | 42.22 | 2,891 |
| 29 Jan 2024 | 41.47 | 42.24 | 39.81 | 42.24 | 42.24 | 2,482 |
| 26 Jan 2024 | 40.92 | 41.67 | 40.92 | 41.32 | 41.32 | 1,831 |
| 25 Jan 2024 | 41.70 | 41.72 | 41.27 | 41.27 | 41.27 | 3,735 |
| 24 Jan 2024 | 41.97 | 42.65 | 40.87 | 41.40 | 41.40 | 9,617 |
| 23 Jan 2024 | 41.66 | 41.95 | 41.54 | 41.69 | 41.69 | 12,659 |
| 22 Jan 2024 | 41.51 | 42.19 | 41.42 | 41.54 | 41.54 | 26,341 |
| 19 Jan 2024 | 40.12 | 40.84 | 40.10 | 40.80 | 40.80 | 15,904 |
| 18 Jan 2024 | 40.41 | 40.56 | 39.78 | 39.99 | 39.99 | 3,233 |
| 17 Jan 2024 | 40.24 | 40.24 | 39.40 | 39.75 | 39.75 | 4,319 |
| 16 Jan 2024 | 40.02 | 40.05 | 39.95 | 39.96 | 39.96 | 3,313 |
| 12 Jan 2024 | 40.42 | 40.63 | 40.24 | 40.29 | 40.29 | 1,228 |
| 11 Jan 2024 | 40.62 | 40.62 | 40.01 | 40.38 | 40.38 | 1,575 |
| 10 Jan 2024 | 40.25 | 40.25 | 40.02 | 40.19 | 40.19 | 1,554 |
| 09 Jan 2024 | 39.69 | 39.96 | 39.52 | 39.96 | 39.96 | 8,000 |
| 08 Jan 2024 | 38.88 | 40.05 | 38.88 | 40.05 | 40.05 | 15,394 |
| 05 Jan 2024 | 38.76 | 39.19 | 38.76 | 38.94 | 38.94 | 1,212 |
| 04 Jan 2024 | 38.78 | 39.10 | 38.78 | 38.96 | 38.96 | 1,314 |
| 03 Jan 2024 | 39.50 | 39.50 | 39.11 | 39.11 | 39.11 | 385 |
| 02 Jan 2024 | 40.73 | 40.73 | 39.80 | 39.80 | 39.80 | 12,756 |
| 29 Dec 2023 | 41.09 | 41.14 | 41.09 | 41.14 | 41.14 | 302 |
| 28 Dec 2023 | 41.64 | 41.67 | 41.42 | 41.42 | 41.42 | 761 |
| 27 Dec 2023 | 41.34 | 41.63 | 41.10 | 41.63 | 41.63 | 1,963 |
| 26 Dec 2023 | 41.25 | 41.25 | 41.03 | 41.14 | 41.14 | 1,455 |
| 22 Dec 2023 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 85 |
| 21 Dec 2023 | 40.62 | 40.98 | 40.62 | 40.98 | 40.98 | 892 |
| 20 Dec 2023 | 40.85 | 41.10 | 40.33 | 40.33 | 40.33 | 736 |
| 19 Dec 2023 | 41.02 | 41.19 | 41.02 | 41.14 | 41.14 | 1,366 |
| 18 Dec 2023 | 40.67 | 40.88 | 40.25 | 40.88 | 40.88 | 1,842 |
| 15 Dec 2023 | 40.84 | 40.84 | 40.66 | 40.66 | 40.66 | 665 |
| 14 Dec 2023 | 41.00 | 41.00 | 40.58 | 40.90 | 40.90 | 1,457 |
| 13 Dec 2023 | 39.49 | 40.28 | 39.13 | 40.28 | 40.28 | 1,310 |
| 12 Dec 2023 | 39.39 | 39.66 | 39.39 | 39.39 | 39.39 | 1,311 |
| 11 Dec 2023 | 39.24 | 39.56 | 39.24 | 39.56 | 39.56 | 653 |
| 08 Dec 2023 | 38.68 | 39.47 | 38.68 | 39.47 | 39.47 | 826 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.