IEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	66.95	67.00	64.97	65.20	65.20	-3.11%	149,452
Mar 19, 2026	66.21	67.69	66.07	67.29	67.29	-0.21%	233,819
Mar 18, 2026	68.54	68.55	67.38	67.43	67.43	-1.99%	252,505
Mar 17, 2026	69.11	69.23	68.75	68.80	68.80	0.44%	123,514
Mar 16, 2026	68.17	68.70	68.16	68.50	68.50	1.65%	169,246
Mar 13, 2026	68.35	68.65	67.28	67.39	67.39	-1.30%	170,232
Mar 12, 2026	68.47	68.64	67.94	68.28	68.28	-1.39%	186,306
Mar 11, 2026	69.03	69.51	68.75	69.24	69.24	-0.17%	233,543
Mar 10, 2026	69.93	70.45	69.26	69.36	69.36	0.07%	229,003
Mar 9, 2026	67.58	69.65	67.22	69.31	69.31	0.46%	587,155
Mar 6, 2026	68.02	69.27	67.97	68.99	68.99	-0.76%	333,322
Mar 5, 2026	70.00	70.17	68.88	69.52	69.52	-2.11%	198,274
Mar 4, 2026	70.80	71.05	70.44	71.02	71.02	1.28%	597,820
Mar 3, 2026	69.39	70.52	67.10	70.12	70.12	-3.20%	1,054,655
Mar 2, 2026	72.23	72.77	72.03	72.44	72.44	-1.98%	288,481
Feb 27, 2026	74.11	74.45	73.90	73.90	73.90	-0.44%	285,121
Feb 26, 2026	74.33	74.33	73.71	74.23	74.23	-0.16%	118,454
Feb 25, 2026	74.02	74.41	73.91	74.35	74.35	0.88%	125,797
Feb 24, 2026	73.48	73.86	73.38	73.70	73.70	0.24%	308,032
Feb 23, 2026	73.61	73.83	73.19	73.52	73.52	-0.42%	236,483
Feb 20, 2026	73.25	73.85	73.19	73.83	73.83	0.98%	223,057
Feb 19, 2026	72.81	73.20	72.57	73.11	73.11	-0.44%	129,713
Feb 18, 2026	73.36	73.67	73.19	73.43	73.43	0.27%	157,788
Feb 17, 2026	72.56	73.23	72.30	73.23	73.23	0.70%	328,281
Feb 13, 2026	72.46	72.85	72.15	72.72	72.72	0.11%	288,135
Feb 12, 2026	73.46	73.46	72.49	72.64	72.64	-0.91%	237,351
Feb 11, 2026	73.18	73.45	72.73	73.31	73.31	0.38%	293,594
Feb 10, 2026	73.43	73.43	72.89	73.03	73.03	-0.26%	354,022
Feb 9, 2026	72.86	73.40	72.74	73.22	73.22	0.97%	534,280
Feb 6, 2026	71.91	72.53	71.88	72.52	72.52	1.98%	239,602
Feb 5, 2026	71.36	71.76	71.10	71.11	71.11	-1.56%	338,745
Feb 4, 2026	72.74	72.83	71.90	72.24	72.24	0.28%	214,017
Feb 3, 2026	71.79	72.31	71.56	72.04	72.04	-0.46%	413,248
Feb 2, 2026	71.90	72.41	71.90	72.37	72.37	0.89%	193,003
Jan 30, 2026	72.15	72.20	71.42	71.73	71.73	-0.86%	269,722
Jan 29, 2026	72.52	72.54	71.55	72.35	72.35	0.65%	312,239
Jan 28, 2026	72.04	72.17	71.53	71.88	71.88	-1.32%	429,099
Jan 27, 2026	72.27	73.00	72.27	72.84	72.84	1.60%	319,911
Jan 26, 2026	71.51	71.78	71.48	71.69	71.69	0.82%	280,515
Jan 23, 2026	70.58	71.14	70.37	71.11	71.11	0.69%	337,465
Jan 22, 2026	70.60	70.81	70.44	70.62	70.62	0.43%	229,626
Jan 21, 2026	69.71	70.48	69.39	70.32	70.32	1.06%	348,127
Jan 20, 2026	69.65	70.11	69.52	69.58	69.58	-1.50%	353,294
Jan 16, 2026	70.62	70.69	70.28	70.64	70.64	0.23%	227,097
Jan 15, 2026	70.64	70.68	70.41	70.48	70.48	-0.20%	490,907
Jan 14, 2026	70.55	70.65	70.38	70.62	70.62	0.28%	269,619
Jan 13, 2026	70.59	70.60	70.24	70.42	70.42	-0.35%	230,655
Jan 12, 2026	70.52	70.71	70.48	70.67	70.67	0.57%	111,677
Jan 9, 2026	70.09	70.34	69.91	70.27	70.27	0.75%	129,139
Jan 8, 2026	69.58	69.86	69.53	69.75	69.75	-0.09%	192,863