IEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	68.79	68.87	68.66	68.76	68.76	0.16%	307,970
Dec 23, 2025	68.47	68.68	68.47	68.65	68.65	0.59%	179,657
Dec 22, 2025	68.19	68.34	68.10	68.25	68.25	0.21%	191,693
Dec 19, 2025	68.04	68.34	68.02	68.11	68.11	0.59%	128,816
Dec 18, 2025	67.68	68.02	67.54	67.71	67.71	0.85%	114,404
Dec 17, 2025	67.44	67.70	67.14	67.14	67.14	-0.64%	65,153
Dec 16, 2025	67.80	67.82	67.32	67.57	67.57	-1.50%	262,828
Dec 15, 2025	68.51	68.67	68.31	68.60	67.85	0.87%	280,342
Dec 12, 2025	68.46	68.53	67.68	68.01	67.27	-0.74%	152,179
Dec 11, 2025	68.33	68.58	68.27	68.52	67.77	0.79%	68,558
Dec 10, 2025	67.35	68.05	67.27	67.98	67.24	1.30%	111,327
Dec 9, 2025	67.25	67.43	67.11	67.11	66.37	-0.39%	131,623
Dec 8, 2025	67.48	67.48	67.19	67.37	66.63	-0.09%	86,825
Dec 5, 2025	67.66	67.78	67.38	67.43	66.69	0.04%	88,178
Dec 4, 2025	67.59	67.73	67.40	67.40	66.66	-0.24%	201,091
Dec 3, 2025	67.30	67.61	67.26	67.56	66.82	0.76%	106,829
Dec 2, 2025	67.00	67.18	66.87	67.05	66.32	0.46%	151,485
Dec 1, 2025	66.87	67.08	66.71	66.74	66.01	-0.37%	129,365
Nov 28, 2025	66.69	67.08	66.69	66.99	66.26	0.36%	117,493
Nov 26, 2025	66.25	66.81	66.25	66.75	66.02	1.03%	143,846
Nov 25, 2025	65.48	66.08	65.41	66.07	65.35	1.71%	153,160
Nov 24, 2025	64.94	65.19	64.73	64.96	64.25	-0.25%	343,129
Nov 21, 2025	64.74	65.31	64.54	65.12	64.41	1.48%	266,523
Nov 20, 2025	65.54	65.62	64.17	64.17	63.47	-1.35%	230,850
Nov 19, 2025	65.25	65.46	64.82	65.05	64.34	-0.38%	130,687
Nov 18, 2025	65.34	65.52	64.94	65.30	64.58	-1.00%	255,513
Nov 17, 2025	66.35	66.58	65.80	65.96	65.24	-1.20%	237,767
Nov 14, 2025	66.59	66.98	66.54	66.76	66.03	-0.99%	204,849
Nov 13, 2025	67.85	67.93	67.35	67.43	66.69	-0.68%	215,722
Nov 12, 2025	67.56	67.94	67.56	67.89	67.15	0.80%	420,592
Nov 11, 2025	67.06	67.45	67.06	67.35	66.61	1.05%	79,559
Nov 10, 2025	66.30	66.67	66.13	66.65	65.92	1.29%	289,295
Nov 7, 2025	65.20	65.80	65.14	65.80	65.08	0.47%	211,570
Nov 6, 2025	65.67	65.76	65.31	65.49	64.77	-0.43%	101,268
Nov 5, 2025	65.34	65.84	65.34	65.77	65.05	0.80%	107,554
Nov 4, 2025	65.05	65.47	65.05	65.25	64.54	-0.93%	148,674
Nov 3, 2025	65.88	65.90	65.70	65.86	65.14	-0.08%	193,592
Oct 31, 2025	65.97	65.97	65.65	65.91	65.19	-0.41%	91,632
Oct 30, 2025	66.02	66.43	66.01	66.18	65.46	-0.60%	129,669
Oct 29, 2025	67.01	67.05	66.29	66.58	65.85	-0.37%	118,873
Oct 28, 2025	66.92	67.05	66.75	66.83	66.10	-0.36%	106,694
Oct 27, 2025	66.86	67.08	66.85	67.07	66.34	0.48%	82,016
Oct 24, 2025	66.76	66.80	66.62	66.75	66.02	0.18%	62,980
Oct 23, 2025	66.49	66.68	66.45	66.63	65.90	0.63%	77,301
Oct 22, 2025	66.30	66.47	66.02	66.21	65.48	-0.03%	151,629
Oct 21, 2025	66.48	66.57	66.23	66.23	65.50	-0.67%	67,722
Oct 20, 2025	66.41	66.70	66.41	66.68	65.95	0.51%	360,341
Oct 17, 2025	66.06	66.42	65.93	66.34	65.61	-0.03%	107,632
Oct 16, 2025	66.32	66.59	66.17	66.36	65.63	0.77%	100,936
Oct 15, 2025	65.82	66.04	65.49	65.85	65.13	0.14%	103,326