Eaton Vance Intermediate Municipal Income ETF (EVIM)
NYSEARCA: EVIM · Real-Time Price · USD
51.30
+0.07 (0.14%)
At close: Jun 18, 2025, 4:00 PM
51.30
0.00 (0.00%)
After-hours: Jun 18, 2025, 8:00 PM EDT
EVIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 51.26 | 51.30 | 51.26 | 51.30 | - | 0.14% | 10,981 |
| Jun 17, 2025 | 51.21 | 51.29 | 51.17 | 51.23 | 51.23 | 0.20% | 11,198 |
| Jun 16, 2025 | 51.15 | 51.26 | 51.11 | 51.13 | 51.13 | 0.08% | 4,258 |
| Jun 13, 2025 | 51.17 | 51.18 | 51.07 | 51.09 | 51.09 | -0.22% | 18,127 |
| Jun 12, 2025 | 51.16 | 51.27 | 51.13 | 51.20 | 51.20 | 0.27% | 6,603 |
| Jun 11, 2025 | 51.04 | 51.11 | 51.02 | 51.06 | 51.06 | 0.19% | 11,158 |
| Jun 10, 2025 | 50.98 | 50.98 | 50.88 | 50.97 | 50.97 | -0.09% | 3,776 |
| Jun 9, 2025 | 51.04 | 51.12 | 50.91 | 51.02 | 51.02 | 0.25% | 30,803 |
| Jun 6, 2025 | 50.97 | 51.03 | 50.89 | 50.89 | 50.89 | -0.27% | 5,698 |
| Jun 5, 2025 | 51.01 | 51.16 | 50.98 | 51.03 | 51.03 | 0.04% | 21,338 |
| Jun 4, 2025 | 51.02 | 51.12 | 50.91 | 51.01 | 51.01 | 0.24% | 6,106 |
| Jun 3, 2025 | 50.94 | 51.01 | 50.68 | 50.89 | 50.89 | -0.14% | 37,448 |
| Jun 2, 2025 | 50.98 | 51.03 | 50.93 | 50.96 | 50.96 | -0.20% | 4,728 |
| May 30, 2025 | 51.08 | 51.08 | 51.04 | 51.06 | 51.06 | -0.37% | 6,459 |
| May 29, 2025 | 51.25 | 51.34 | 51.21 | 51.25 | 51.10 | 0.13% | 24,802 |
| May 28, 2025 | 51.17 | 51.21 | 51.04 | 51.18 | 51.04 | 0.12% | 17,002 |
| May 27, 2025 | 51.12 | 51.12 | 51.08 | 51.12 | 50.98 | 0.01% | 16,596 |
| May 23, 2025 | 51.14 | 51.21 | 51.08 | 51.12 | 50.97 | 0.19% | 2,752 |
| May 22, 2025 | 50.96 | 51.05 | 50.94 | 51.02 | 50.88 | 0.04% | 12,373 |
| May 21, 2025 | 51.16 | 51.16 | 50.99 | 51.00 | 50.86 | -0.44% | 13,673 |
| May 20, 2025 | 51.17 | 51.25 | 51.17 | 51.23 | 51.08 | 0.03% | 11,961 |
| May 19, 2025 | 51.16 | 51.24 | 51.15 | 51.21 | 51.07 | -0.17% | 15,675 |
| May 16, 2025 | 51.33 | 51.35 | 51.30 | 51.30 | 51.16 | 0.21% | 5,489 |
| May 15, 2025 | 51.24 | 51.25 | 51.18 | 51.19 | 51.05 | 0.11% | 4,805 |
| May 14, 2025 | 51.17 | 51.18 | 51.12 | 51.14 | 50.99 | -0.12% | 14,404 |
| May 13, 2025 | 51.19 | 51.20 | 51.16 | 51.20 | 51.05 | 0.10% | 1,594 |
| May 12, 2025 | 51.12 | 51.20 | 51.12 | 51.15 | 51.00 | -0.17% | 36,468 |
| May 9, 2025 | 51.20 | 51.23 | 51.19 | 51.23 | 51.09 | 0.08% | 787 |
| May 8, 2025 | 51.23 | 51.29 | 51.19 | 51.19 | 51.04 | -0.02% | 130,255 |
| May 7, 2025 | 51.16 | 51.22 | 51.16 | 51.20 | 51.06 | 0.17% | 6,211 |
| May 6, 2025 | 51.09 | 51.12 | 51.09 | 51.12 | 50.97 | 0.12% | 7,063 |
| May 5, 2025 | 51.08 | 51.10 | 51.02 | 51.06 | 50.91 | -0.11% | 71,415 |
| May 2, 2025 | 51.17 | 51.17 | 51.11 | 51.11 | 50.97 | -0.16% | 17,155 |
| May 1, 2025 | 51.28 | 51.28 | 51.14 | 51.19 | 51.05 | 0.01% | 130,159 |
| Apr 30, 2025 | 51.13 | 51.20 | 51.07 | 51.19 | 51.04 | -0.09% | 38,749 |
| Apr 29, 2025 | 51.23 | 51.25 | 51.18 | 51.24 | 50.93 | 0.33% | 16,270 |
| Apr 28, 2025 | 51.02 | 51.09 | 51.02 | 51.07 | 50.76 | -0.20% | 55,140 |
| Apr 25, 2025 | 50.99 | 51.36 | 50.98 | 51.17 | 50.86 | 0.44% | 50,779 |
| Apr 24, 2025 | 50.66 | 50.98 | 50.66 | 50.94 | 50.64 | 0.50% | 14,409 |
| Apr 23, 2025 | 50.84 | 51.09 | 50.66 | 50.69 | 50.39 | 0.43% | 23,011 |
| Apr 22, 2025 | 50.43 | 50.58 | 50.29 | 50.47 | 50.17 | -0.16% | 29,191 |
| Apr 21, 2025 | 50.48 | 50.56 | 50.41 | 50.55 | 50.25 | -0.46% | 7,743 |
| Apr 17, 2025 | 50.87 | 50.87 | 50.78 | 50.79 | 50.49 | - | 4,200 |
| Apr 16, 2025 | 50.78 | 50.89 | 50.72 | 50.78 | 50.48 | 0.06% | 5,387 |
| Apr 15, 2025 | 50.76 | 50.88 | 50.75 | 50.75 | 50.46 | 0.42% | 11,533 |
| Apr 14, 2025 | 50.56 | 50.65 | 50.49 | 50.54 | 50.24 | 0.46% | 2,196 |
| Apr 11, 2025 | 49.97 | 50.32 | 49.97 | 50.31 | 50.01 | -0.60% | 1,614 |
| Apr 10, 2025 | 51.15 | 51.15 | 50.62 | 50.62 | 50.32 | - | 13,561 |
| Apr 9, 2025 | 49.57 | 50.70 | 49.30 | 50.62 | 50.32 | 0.49% | 9,958 |
| Apr 8, 2025 | 50.84 | 50.84 | 50.34 | 50.37 | 50.08 | -1.48% | 17,099 |