IEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	63.23	63.29	62.80	63.26	63.26	0.09%	240,947
May 29, 2025	63.24	63.24	62.84	63.20	63.20	0.54%	187,866
May 28, 2025	63.07	63.10	62.73	62.86	62.86	-1.05%	217,868
May 27, 2025	63.63	63.75	63.44	63.53	63.53	1.21%	373,597
May 23, 2025	62.02	62.91	62.02	62.77	62.77	-0.32%	578,100
May 22, 2025	62.73	63.15	62.58	62.97	62.97	-0.17%	408,195
May 21, 2025	63.45	63.70	63.00	63.08	63.08	-0.39%	831,403
May 20, 2025	63.00	63.35	62.98	63.33	63.33	0.80%	699,061
May 19, 2025	62.15	62.83	62.15	62.83	62.83	1.32%	699,934
May 16, 2025	61.78	62.01	61.63	62.01	62.01	0.31%	403,354
May 15, 2025	61.56	61.83	61.43	61.82	61.82	1.13%	397,471
May 14, 2025	61.58	61.63	61.12	61.13	61.13	-0.46%	493,763
May 13, 2025	61.23	61.57	61.10	61.41	61.41	0.49%	270,248
May 12, 2025	60.97	61.14	60.58	61.11	61.11	0.08%	808,730
May 9, 2025	61.13	61.20	60.92	61.06	61.06	0.58%	266,204
May 8, 2025	61.10	61.14	60.66	60.71	60.71	-0.46%	627,632
May 7, 2025	61.00	61.19	60.79	60.99	60.99	-0.36%	262,526
May 6, 2025	61.29	61.37	61.12	61.21	61.21	-0.34%	147,758
May 5, 2025	61.51	61.52	61.32	61.42	61.42	0.38%	316,955
May 2, 2025	61.18	61.46	61.10	61.19	61.19	1.88%	734,677
May 1, 2025	60.41	60.48	59.93	60.06	60.06	-0.38%	144,151
Apr 30, 2025	59.90	60.43	59.62	60.29	60.29	-0.07%	169,321
Apr 29, 2025	60.09	60.40	60.07	60.33	60.33	0.30%	193,114
Apr 28, 2025	59.85	60.19	59.80	60.15	60.15	0.55%	327,696
Apr 25, 2025	59.55	59.88	59.43	59.82	59.82	0.27%	131,747
Apr 24, 2025	59.06	59.66	59.02	59.66	59.66	1.38%	165,511
Apr 23, 2025	59.03	59.47	58.67	58.85	58.85	0.39%	352,797
Apr 22, 2025	58.08	58.80	57.97	58.62	58.62	2.05%	285,409
Apr 21, 2025	58.00	58.00	56.91	57.44	57.44	-0.61%	317,224
Apr 17, 2025	57.59	58.11	57.49	57.79	57.79	0.89%	830,629
Apr 16, 2025	57.46	57.89	57.09	57.28	57.28	-0.26%	614,790
Apr 15, 2025	57.29	57.64	57.22	57.43	57.43	1.02%	713,260
Apr 14, 2025	56.54	57.09	56.33	56.85	56.85	0.87%	334,070
Apr 11, 2025	55.23	56.46	55.07	56.36	56.36	2.47%	374,362
Apr 10, 2025	54.94	55.15	53.62	55.00	55.00	-0.99%	561,701
Apr 9, 2025	51.99	56.09	51.66	55.55	55.55	7.24%	827,822
Apr 8, 2025	53.73	53.81	51.30	51.80	51.80	-0.67%	1,036,543
Apr 7, 2025	51.97	54.27	51.55	52.15	52.15	-3.05%	1,609,742
Apr 4, 2025	55.50	55.64	53.77	53.79	53.79	-6.50%	987,293
Apr 3, 2025	58.22	58.41	57.53	57.53	57.53	-1.51%	566,824
Apr 2, 2025	57.96	58.52	57.95	58.41	58.41	0.21%	258,864
Apr 1, 2025	58.44	58.57	58.06	58.29	58.29	0.15%	423,745
Mar 31, 2025	57.94	58.31	57.72	58.20	58.20	-1.14%	743,092
Mar 28, 2025	59.01	59.02	58.66	58.87	58.87	-0.20%	325,054
Mar 27, 2025	58.81	59.16	58.74	58.99	58.99	0.10%	291,322
Mar 26, 2025	59.25	59.55	58.82	58.93	58.93	-1.39%	321,329
Mar 25, 2025	59.96	60.03	59.64	59.76	59.76	0.56%	344,333
Mar 24, 2025	59.44	59.60	59.17	59.43	59.43	-0.15%	236,920
Mar 21, 2025	59.40	59.57	59.28	59.52	59.52	-0.83%	534,682
Mar 20, 2025	59.70	60.05	59.64	60.02	60.02	-0.97%	323,537