Eaton Vance Intermediate Municipal Income ETF (EVIM)
NYSEARCA: EVIM · Real-Time Price · USD
51.37
+0.33 (0.65%)
At close: Aug 1, 2025, 4:00 PM
51.37
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
EVIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 51.35 | 51.38 | 51.30 | 51.37 | 51.37 | 0.65% | 4,247 |
| Jul 31, 2025 | 51.05 | 51.13 | 51.03 | 51.04 | 51.04 | -0.18% | 5,767 |
| Jul 30, 2025 | 51.19 | 51.21 | 51.13 | 51.13 | 50.97 | -0.20% | 6,709 |
| Jul 29, 2025 | 51.15 | 51.27 | 51.15 | 51.23 | 51.07 | -0.16% | 7,987 |
| Jul 28, 2025 | 51.11 | 51.42 | 51.10 | 51.31 | 51.15 | 0.37% | 8,939 |
| Jul 25, 2025 | 51.07 | 51.15 | 51.02 | 51.12 | 50.96 | 0.05% | 8,792 |
| Jul 24, 2025 | 51.21 | 51.21 | 51.03 | 51.10 | 50.94 | - | 2,036 |
| Jul 23, 2025 | 51.07 | 51.18 | 51.02 | 51.10 | 50.94 | -0.02% | 17,498 |
| Jul 22, 2025 | 51.13 | 51.13 | 51.11 | 51.11 | 50.95 | -0.04% | 7,908 |
| Jul 21, 2025 | 51.13 | 51.22 | 51.10 | 51.12 | 50.96 | 0.15% | 9,705 |
| Jul 18, 2025 | 51.05 | 51.05 | 51.00 | 51.05 | 50.89 | -0.08% | 11,215 |
| Jul 17, 2025 | 51.13 | 51.13 | 51.00 | 51.09 | 50.93 | -0.06% | 19,622 |
| Jul 16, 2025 | 51.28 | 51.28 | 51.11 | 51.12 | 50.96 | -0.23% | 15,201 |
| Jul 15, 2025 | 51.50 | 51.50 | 51.18 | 51.24 | 51.08 | -0.19% | 13,933 |
| Jul 14, 2025 | 51.35 | 51.35 | 51.29 | 51.34 | 51.18 | -0.02% | 3,437 |
| Jul 11, 2025 | 51.44 | 51.49 | 51.30 | 51.34 | 51.18 | -0.20% | 16,150 |
| Jul 10, 2025 | 51.48 | 51.48 | 51.40 | 51.45 | 51.29 | 0.02% | 4,829 |
| Jul 9, 2025 | 51.45 | 51.47 | 51.43 | 51.44 | 51.28 | 0.08% | 7,373 |
| Jul 8, 2025 | 51.41 | 51.43 | 51.36 | 51.39 | 51.23 | -0.06% | 13,620 |
| Jul 7, 2025 | 51.40 | 51.44 | 51.37 | 51.43 | 51.27 | 0.01% | 51,283 |
| Jul 3, 2025 | 51.39 | 51.44 | 51.36 | 51.42 | 51.26 | 0.01% | 36,367 |
| Jul 2, 2025 | 51.37 | 51.46 | 51.37 | 51.42 | 51.25 | 0.06% | 24,515 |
| Jul 1, 2025 | 51.36 | 51.47 | 51.28 | 51.38 | 51.22 | 0.08% | 18,086 |
| Jun 30, 2025 | 51.34 | 51.42 | 51.31 | 51.34 | 51.18 | -0.39% | 9,435 |
| Jun 27, 2025 | 51.44 | 51.56 | 51.40 | 51.54 | 51.21 | 0.22% | 20,233 |
| Jun 26, 2025 | 51.44 | 51.44 | 51.40 | 51.43 | 51.10 | 0.17% | 12,680 |
| Jun 25, 2025 | 51.31 | 51.34 | 51.30 | 51.34 | 51.01 | 0.03% | 14,478 |
| Jun 24, 2025 | 51.31 | 51.36 | 51.27 | 51.32 | 51.00 | 0.05% | 25,023 |
| Jun 23, 2025 | 51.38 | 51.38 | 51.30 | 51.30 | 50.97 | -0.18% | 448 |
| Jun 20, 2025 | 51.22 | 51.42 | 51.19 | 51.39 | 51.06 | 0.18% | 2,866 |
| Jun 18, 2025 | 51.26 | 51.30 | 51.20 | 51.30 | 50.97 | 0.14% | 13,291 |
| Jun 17, 2025 | 51.21 | 51.29 | 51.17 | 51.23 | 50.91 | 0.20% | 11,198 |
| Jun 16, 2025 | 51.15 | 51.26 | 51.11 | 51.13 | 50.81 | 0.08% | 4,258 |
| Jun 13, 2025 | 51.17 | 51.18 | 51.07 | 51.09 | 50.76 | -0.22% | 18,127 |
| Jun 12, 2025 | 51.16 | 51.27 | 51.13 | 51.20 | 50.88 | 0.27% | 6,603 |
| Jun 11, 2025 | 51.04 | 51.11 | 51.02 | 51.06 | 50.74 | 0.19% | 11,158 |
| Jun 10, 2025 | 50.98 | 50.98 | 50.88 | 50.97 | 50.64 | -0.09% | 3,776 |
| Jun 9, 2025 | 51.04 | 51.12 | 50.91 | 51.02 | 50.69 | 0.25% | 30,803 |
| Jun 6, 2025 | 50.97 | 51.03 | 50.89 | 50.89 | 50.57 | -0.27% | 5,698 |
| Jun 5, 2025 | 51.01 | 51.16 | 50.98 | 51.03 | 50.70 | 0.04% | 21,338 |
| Jun 4, 2025 | 51.02 | 51.12 | 50.91 | 51.01 | 50.68 | 0.24% | 6,106 |
| Jun 3, 2025 | 50.94 | 51.01 | 50.68 | 50.89 | 50.56 | -0.14% | 37,448 |
| Jun 2, 2025 | 50.98 | 51.03 | 50.93 | 50.96 | 50.63 | -0.20% | 4,728 |
| May 30, 2025 | 51.08 | 51.08 | 51.04 | 51.06 | 50.73 | -0.37% | 6,459 |
| May 29, 2025 | 51.25 | 51.34 | 51.21 | 51.25 | 50.78 | 0.13% | 24,802 |
| May 28, 2025 | 51.17 | 51.21 | 51.04 | 51.18 | 50.71 | 0.12% | 17,002 |
| May 27, 2025 | 51.12 | 51.12 | 51.08 | 51.12 | 50.65 | 0.01% | 16,596 |
| May 23, 2025 | 51.14 | 51.21 | 51.08 | 51.12 | 50.65 | 0.19% | 2,752 |
| May 22, 2025 | 50.96 | 51.05 | 50.94 | 51.02 | 50.55 | 0.04% | 12,373 |
| May 21, 2025 | 51.16 | 51.16 | 50.99 | 51.00 | 50.53 | -0.44% | 13,673 |