IEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	58.00	58.00	57.53	57.71	57.71	-0.50%	228,095
Feb 20, 2025	57.71	58.00	57.51	58.00	58.00	1.03%	193,770
Feb 19, 2025	57.52	57.68	57.31	57.41	57.41	-1.34%	433,295
Feb 18, 2025	58.15	58.37	58.06	58.19	58.19	0.66%	607,781
Feb 14, 2025	58.01	58.11	57.77	57.81	57.81	0.40%	832,029
Feb 13, 2025	57.16	57.81	57.08	57.58	57.58	1.05%	535,099
Feb 12, 2025	56.30	57.05	56.22	56.98	56.98	0.80%	543,047
Feb 11, 2025	56.17	56.57	56.10	56.53	56.53	0.82%	302,359
Feb 10, 2025	55.91	56.09	55.87	56.07	56.07	0.83%	355,423
Feb 7, 2025	56.33	56.33	55.61	55.61	55.61	-0.96%	200,603
Feb 6, 2025	56.02	56.28	56.02	56.15	56.15	0.39%	96,515
Feb 5, 2025	55.70	55.96	55.60	55.93	55.93	1.01%	113,822
Feb 4, 2025	55.08	55.39	55.04	55.37	55.37	1.34%	148,001
Feb 3, 2025	54.40	54.98	54.20	54.64	54.64	-1.35%	249,917
Jan 31, 2025	55.79	56.00	55.34	55.39	55.39	-0.95%	249,012
Jan 30, 2025	55.83	56.14	55.65	55.92	55.92	1.14%	203,360
Jan 29, 2025	55.31	55.47	55.13	55.29	55.29	0.13%	107,059
Jan 28, 2025	55.39	55.39	54.96	55.22	55.22	-0.56%	144,038
Jan 27, 2025	55.24	55.54	55.24	55.53	55.53	0.49%	149,336
Jan 24, 2025	55.37	55.49	55.26	55.26	55.26	0.33%	186,254
Jan 23, 2025	54.81	55.11	54.65	55.08	55.08	0.92%	167,656
Jan 22, 2025	54.85	54.85	54.56	54.58	54.58	-0.18%	82,019
Jan 21, 2025	54.29	54.71	54.24	54.68	54.68	2.15%	294,730
Jan 17, 2025	53.62	53.90	53.44	53.53	53.53	0.54%	267,577
Jan 16, 2025	53.05	53.46	52.96	53.24	53.24	0.91%	190,471
Jan 15, 2025	52.91	52.94	52.59	52.76	52.76	1.15%	84,840
Jan 14, 2025	52.08	52.24	51.89	52.16	52.16	0.40%	219,169
Jan 13, 2025	51.51	51.95	51.51	51.95	51.95	-0.63%	728,181
Jan 10, 2025	52.55	52.56	52.07	52.28	52.28	-0.83%	273,497
Jan 8, 2025	52.46	52.78	52.28	52.72	52.72	-0.23%	165,198
Jan 7, 2025	53.25	53.30	52.75	52.84	52.84	0.17%	255,655
Jan 6, 2025	52.63	53.12	52.55	52.75	52.75	1.07%	161,650
Jan 3, 2025	52.07	52.19	51.86	52.19	52.19	0.62%	314,913
Jan 2, 2025	52.14	52.21	51.73	51.87	51.87	-0.36%	324,190
Dec 31, 2024	52.41	52.42	51.98	52.06	52.06	-0.02%	250,262
Dec 30, 2024	52.21	52.26	51.84	52.07	52.07	-0.65%	271,004
Dec 27, 2024	52.34	52.55	52.27	52.41	52.41	-0.44%	151,322
Dec 26, 2024	52.46	52.74	52.41	52.64	52.64	0.25%	141,928
Dec 24, 2024	52.21	52.51	52.10	52.51	52.51	0.57%	119,593
Dec 23, 2024	52.00	52.27	51.80	52.21	52.21	0.35%	200,978
Dec 20, 2024	51.44	52.31	51.38	52.03	52.03	-0.15%	521,271
Dec 19, 2024	52.47	52.49	52.09	52.11	52.11	-0.44%	216,953
Dec 18, 2024	53.60	53.73	52.26	52.34	52.34	-2.30%	198,574
Dec 17, 2024	53.62	53.81	53.57	53.57	53.57	-0.96%	226,019
Dec 16, 2024	54.14	54.35	54.04	54.09	53.71	-0.31%	179,859
Dec 13, 2024	54.47	54.48	54.12	54.26	53.88	0.07%	112,769
Dec 12, 2024	54.45	54.72	54.21	54.22	53.84	-0.80%	290,868
Dec 11, 2024	54.66	54.71	54.44	54.66	54.27	0.40%	144,565
Dec 10, 2024	54.83	54.83	54.44	54.44	54.06	-0.84%	299,086
Dec 9, 2024	55.28	55.34	54.90	54.90	54.51	-0.13%	134,303
Dec 6, 2024	55.19	55.19	54.84	54.97	54.58	0.13%	98,287
Dec 5, 2024	54.82	54.98	54.74	54.90	54.51	0.90%	218,423
Dec 4, 2024	54.43	54.57	54.33	54.41	54.03	0.37%	121,103
Dec 3, 2024	54.26	54.40	54.12	54.21	53.83	0.28%	119,703
Dec 2, 2024	53.94	54.13	53.56	54.06	53.68	0.15%	148,398
Nov 29, 2024	53.48	54.01	53.48	53.98	53.60	1.01%	65,123
Nov 27, 2024	53.26	53.45	53.17	53.44	53.06	0.79%	106,551
Nov 26, 2024	53.33	53.35	52.88	53.02	52.65	-0.45%	88,052
Nov 25, 2024	53.52	53.56	53.17	53.26	52.88	0.45%	131,299
Nov 22, 2024	52.75	53.14	52.75	53.02	52.65	0.34%	287,579
Nov 21, 2024	52.76	52.90	52.59	52.84	52.47	-0.23%	311,576
Nov 20, 2024	52.88	52.96	52.59	52.96	52.59	-0.19%	191,026
Nov 19, 2024	52.59	53.12	52.57	53.06	52.69	-0.23%	145,433
Nov 18, 2024	52.86	53.27	52.83	53.18	52.81	0.49%	230,040
Nov 15, 2024	53.12	53.12	52.85	52.92	52.55	-0.40%	355,463
Nov 14, 2024	53.47	53.57	53.09	53.13	52.76	0.32%	192,334
Nov 13, 2024	53.03	53.09	52.60	52.96	52.59	-0.41%	190,597
Nov 12, 2024	53.72	53.72	52.98	53.18	52.81	-2.13%	1,283,438
Nov 11, 2024	54.58	54.62	54.31	54.34	53.96	-0.07%	90,642
Nov 8, 2024	54.53	54.66	54.08	54.38	54.00	-1.54%	367,708
Nov 7, 2024	55.04	55.30	54.98	55.23	54.84	1.47%	414,734
Nov 6, 2024	54.52	54.59	54.14	54.43	54.05	-2.23%	915,632
Nov 5, 2024	55.35	55.77	55.32	55.67	55.28	0.67%	175,869
Nov 4, 2024	55.60	55.67	55.24	55.30	54.91	0.05%	99,251
Nov 1, 2024	55.54	55.60	55.21	55.27	54.88	0.55%	301,794
Oct 31, 2024	55.13	55.13	54.64	54.97	54.58	-0.90%	98,283
Oct 30, 2024	55.23	55.63	55.22	55.47	55.08	-0.80%	306,973
Oct 29, 2024	56.02	56.14	55.84	55.92	55.53	-0.85%	82,148
Oct 28, 2024	56.09	56.44	56.09	56.40	56.00	0.95%	114,543
Oct 25, 2024	56.23	56.25	55.83	55.87	55.48	-0.45%	61,275
Oct 24, 2024	56.30	56.32	55.91	56.12	55.72	0.39%	148,372
Oct 23, 2024	55.91	56.05	55.61	55.90	55.51	-0.60%	305,985
Oct 22, 2024	56.13	56.30	56.10	56.24	55.84	-0.32%	204,711
Oct 21, 2024	56.78	56.80	56.37	56.42	56.02	-1.09%	73,132
Oct 18, 2024	56.89	57.06	56.76	57.04	56.64	0.71%	227,575
Oct 17, 2024	56.73	56.74	56.57	56.64	56.24	0.25%	45,085
Oct 16, 2024	56.54	56.60	56.36	56.50	56.10	0.09%	98,917
Oct 15, 2024	57.18	57.22	56.41	56.45	56.05	-1.59%	155,102
Oct 14, 2024	57.02	57.39	56.99	57.36	56.96	0.44%	165,027
Oct 11, 2024	56.82	57.13	56.82	57.11	56.71	0.60%	289,485
Oct 10, 2024	56.80	56.87	56.55	56.77	56.37	-0.28%	168,788
Oct 9, 2024	56.62	56.97	56.55	56.93	56.53	0.32%	57,520
Oct 8, 2024	56.78	56.79	56.57	56.75	56.35	-0.09%	65,750
Oct 7, 2024	56.99	57.07	56.67	56.80	56.40	-0.54%	40,982
Oct 4, 2024	56.77	57.11	56.74	57.11	56.71	0.49%	43,114
Oct 3, 2024	57.03	57.03	56.69	56.83	56.43	-1.10%	76,929
Oct 2, 2024	57.43	57.59	57.27	57.46	57.06	-0.29%	103,276
Oct 1, 2024	58.11	58.13	57.35	57.63	57.22	-1.10%	75,011
Sep 30, 2024	58.48	58.48	57.98	58.27	57.86	-0.87%	93,770
Sep 27, 2024	58.90	59.07	58.68	58.78	58.37	0.07%	136,109