Eaton Vance Intermediate Municipal Income ETF (EVIM)
NYSEARCA: EVIM · Real-Time Price · USD
51.99
+0.37 (0.71%)
At close: Sep 5, 2025, 4:00 PM
51.99
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
EVIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 51.84 | 52.07 | 51.81 | 51.99 | 51.99 | 0.71% | 14,138 |
| Sep 4, 2025 | 51.56 | 51.66 | 51.56 | 51.63 | 51.63 | 0.20% | 14,315 |
| Sep 3, 2025 | 51.46 | 51.62 | 51.44 | 51.52 | 51.52 | 0.32% | 6,264 |
| Sep 2, 2025 | 51.33 | 51.40 | 51.31 | 51.36 | 51.36 | -0.12% | 7,805 |
| Aug 29, 2025 | 51.41 | 51.45 | 51.41 | 51.42 | 51.42 | -0.34% | 4,546 |
| Aug 28, 2025 | 51.57 | 51.72 | 51.54 | 51.60 | 51.43 | 0.03% | 16,437 |
| Aug 27, 2025 | 51.51 | 51.73 | 51.49 | 51.58 | 51.42 | 0.10% | 7,142 |
| Aug 26, 2025 | 51.52 | 51.57 | 51.42 | 51.54 | 51.37 | 0.03% | 9,387 |
| Aug 25, 2025 | 51.46 | 51.61 | 51.46 | 51.52 | 51.36 | -0.04% | 18,597 |
| Aug 22, 2025 | 51.44 | 51.57 | 51.44 | 51.54 | 51.38 | 0.34% | 14,124 |
| Aug 21, 2025 | 51.39 | 51.48 | 51.31 | 51.36 | 51.20 | -0.16% | 4,401 |
| Aug 20, 2025 | 51.45 | 51.54 | 51.40 | 51.44 | 51.28 | 0.05% | 1,993 |
| Aug 19, 2025 | 51.47 | 51.47 | 51.40 | 51.42 | 51.26 | 0.03% | 4,647 |
| Aug 18, 2025 | 51.42 | 51.42 | 51.41 | 51.41 | 51.24 | -0.05% | 501 |
| Aug 15, 2025 | 51.41 | 51.51 | 51.40 | 51.43 | 51.27 | -0.03% | 5,561 |
| Aug 14, 2025 | 51.45 | 51.48 | 51.43 | 51.45 | 51.28 | -0.07% | 17,462 |
| Aug 13, 2025 | 51.52 | 51.52 | 51.45 | 51.48 | 51.32 | 0.02% | 1,803 |
| Aug 12, 2025 | 51.39 | 51.53 | 51.39 | 51.47 | 51.31 | -0.43% | 8,809 |
| Aug 11, 2025 | 51.43 | 51.69 | 51.40 | 51.69 | 51.53 | 0.65% | 11,775 |
| Aug 8, 2025 | 51.36 | 51.36 | 51.32 | 51.36 | 51.19 | -0.10% | 3,083 |
| Aug 7, 2025 | 51.41 | 51.54 | 51.39 | 51.41 | 51.24 | 0.01% | 16,994 |
| Aug 6, 2025 | 51.41 | 51.50 | 51.33 | 51.40 | 51.24 | -0.14% | 13,209 |
| Aug 5, 2025 | 51.44 | 51.52 | 51.41 | 51.47 | 51.31 | 0.16% | 7,226 |
| Aug 4, 2025 | 51.43 | 51.43 | 51.36 | 51.39 | 51.23 | 0.05% | 6,451 |
| Aug 1, 2025 | 51.35 | 51.38 | 51.30 | 51.37 | 51.20 | 0.65% | 4,247 |
| Jul 31, 2025 | 51.05 | 51.13 | 51.03 | 51.04 | 50.87 | -0.18% | 5,767 |
| Jul 30, 2025 | 51.19 | 51.21 | 51.13 | 51.13 | 50.80 | -0.20% | 6,709 |
| Jul 29, 2025 | 51.15 | 51.27 | 51.15 | 51.23 | 50.91 | -0.16% | 7,987 |
| Jul 28, 2025 | 51.11 | 51.42 | 51.10 | 51.31 | 50.99 | 0.37% | 8,939 |
| Jul 25, 2025 | 51.07 | 51.15 | 51.02 | 51.12 | 50.80 | 0.05% | 8,792 |
| Jul 24, 2025 | 51.21 | 51.21 | 51.03 | 51.10 | 50.78 | - | 2,036 |
| Jul 23, 2025 | 51.07 | 51.18 | 51.02 | 51.10 | 50.77 | -0.02% | 17,498 |
| Jul 22, 2025 | 51.13 | 51.13 | 51.11 | 51.11 | 50.79 | -0.04% | 7,908 |
| Jul 21, 2025 | 51.13 | 51.22 | 51.10 | 51.12 | 50.80 | 0.15% | 9,705 |
| Jul 18, 2025 | 51.05 | 51.05 | 51.00 | 51.05 | 50.73 | -0.08% | 11,215 |
| Jul 17, 2025 | 51.13 | 51.13 | 51.00 | 51.09 | 50.76 | -0.06% | 19,622 |
| Jul 16, 2025 | 51.28 | 51.28 | 51.11 | 51.12 | 50.79 | -0.23% | 15,201 |
| Jul 15, 2025 | 51.50 | 51.50 | 51.18 | 51.24 | 50.91 | -0.19% | 13,933 |
| Jul 14, 2025 | 51.35 | 51.35 | 51.29 | 51.34 | 51.01 | -0.02% | 3,437 |
| Jul 11, 2025 | 51.44 | 51.49 | 51.30 | 51.34 | 51.02 | -0.20% | 16,150 |
| Jul 10, 2025 | 51.48 | 51.48 | 51.40 | 51.45 | 51.12 | 0.02% | 4,829 |
| Jul 9, 2025 | 51.45 | 51.47 | 51.43 | 51.44 | 51.11 | 0.08% | 7,373 |
| Jul 8, 2025 | 51.41 | 51.43 | 51.36 | 51.39 | 51.07 | -0.06% | 13,620 |
| Jul 7, 2025 | 51.40 | 51.44 | 51.37 | 51.43 | 51.10 | 0.01% | 51,283 |
| Jul 3, 2025 | 51.39 | 51.44 | 51.36 | 51.42 | 51.10 | 0.01% | 36,367 |
| Jul 2, 2025 | 51.37 | 51.46 | 51.37 | 51.42 | 51.09 | 0.06% | 24,515 |
| Jul 1, 2025 | 51.36 | 51.47 | 51.28 | 51.38 | 51.06 | 0.08% | 18,086 |
| Jun 30, 2025 | 51.34 | 51.42 | 51.31 | 51.34 | 51.02 | -0.39% | 9,435 |
| Jun 27, 2025 | 51.44 | 51.56 | 51.40 | 51.54 | 51.05 | 0.22% | 20,233 |
| Jun 26, 2025 | 51.44 | 51.44 | 51.40 | 51.43 | 50.94 | 0.17% | 12,680 |