IEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	52.88	52.96	52.59	52.96	52.96	-0.19%	191,026
Nov 19, 2024	52.59	53.12	52.57	53.06	53.06	-0.23%	145,433
Nov 18, 2024	52.86	53.27	52.83	53.18	53.18	0.49%	230,040
Nov 15, 2024	53.12	53.12	52.85	52.92	52.92	-0.40%	355,463
Nov 14, 2024	53.47	53.57	53.09	53.13	53.13	0.32%	192,334
Nov 13, 2024	53.03	53.09	52.60	52.96	52.96	-0.41%	190,597
Nov 12, 2024	53.72	53.72	52.98	53.18	53.18	-2.13%	1,283,438
Nov 11, 2024	54.58	54.62	54.31	54.34	54.34	-0.07%	90,642
Nov 8, 2024	54.53	54.66	54.08	54.38	54.38	-1.54%	367,708
Nov 7, 2024	55.04	55.30	54.98	55.23	55.23	1.47%	414,734
Nov 6, 2024	54.52	54.59	54.14	54.43	54.43	-2.23%	915,632
Nov 5, 2024	55.35	55.77	55.32	55.67	55.67	0.67%	175,869
Nov 4, 2024	55.60	55.67	55.24	55.30	55.30	0.05%	99,251
Nov 1, 2024	55.54	55.60	55.21	55.27	55.27	0.55%	301,794
Oct 31, 2024	55.13	55.13	54.64	54.97	54.97	-0.90%	98,283
Oct 30, 2024	55.23	55.63	55.22	55.47	55.47	-0.80%	306,973
Oct 29, 2024	56.02	56.14	55.84	55.92	55.92	-0.85%	82,148
Oct 28, 2024	56.09	56.44	56.09	56.40	56.40	0.95%	114,543
Oct 25, 2024	56.23	56.25	55.83	55.87	55.87	-0.45%	61,275
Oct 24, 2024	56.30	56.32	55.91	56.12	56.12	0.39%	148,372
Oct 23, 2024	55.91	56.05	55.61	55.90	55.90	-0.60%	305,985
Oct 22, 2024	56.13	56.30	56.10	56.24	56.24	-0.32%	204,711
Oct 21, 2024	56.78	56.80	56.37	56.42	56.42	-1.09%	73,132
Oct 18, 2024	56.89	57.06	56.76	57.04	57.04	0.71%	227,575
Oct 17, 2024	56.73	56.74	56.57	56.64	56.64	0.25%	45,085
Oct 16, 2024	56.54	56.60	56.36	56.50	56.50	0.09%	98,917
Oct 15, 2024	57.18	57.22	56.41	56.45	56.45	-1.59%	155,102
Oct 14, 2024	57.02	57.39	56.99	57.36	57.36	0.44%	165,027
Oct 11, 2024	56.82	57.13	56.82	57.11	57.11	0.60%	289,485
Oct 10, 2024	56.80	56.87	56.55	56.77	56.77	-0.28%	168,788
Oct 9, 2024	56.62	56.97	56.55	56.93	56.93	0.32%	57,520
Oct 8, 2024	56.78	56.79	56.57	56.75	56.75	-0.09%	65,750
Oct 7, 2024	56.99	57.07	56.67	56.80	56.80	-0.54%	40,982
Oct 4, 2024	56.77	57.11	56.74	57.11	57.11	0.49%	43,114
Oct 3, 2024	57.03	57.03	56.69	56.83	56.83	-1.10%	76,929
Oct 2, 2024	57.43	57.59	57.27	57.46	57.46	-0.29%	103,276
Oct 1, 2024	58.11	58.13	57.35	57.63	57.63	-1.10%	75,011
Sep 30, 2024	58.48	58.48	57.98	58.27	58.27	-0.87%	93,770
Sep 27, 2024	58.90	59.07	58.68	58.78	58.78	0.07%	136,109
Sep 26, 2024	58.59	58.81	58.44	58.74	58.74	1.80%	109,790
Sep 25, 2024	58.11	58.11	57.64	57.70	57.70	-0.40%	96,991
Sep 24, 2024	57.69	57.96	57.62	57.93	57.93	0.91%	106,844
Sep 23, 2024	57.29	57.45	57.21	57.41	57.41	0.21%	119,123
Sep 20, 2024	57.47	57.56	57.11	57.29	57.29	-1.43%	93,584
Sep 19, 2024	57.98	58.21	57.67	58.12	58.12	1.80%	476,013
Sep 18, 2024	57.30	57.80	57.01	57.09	57.09	-0.33%	316,987
Sep 17, 2024	57.53	57.55	57.09	57.28	57.28	-0.31%	253,851
Sep 16, 2024	57.29	57.48	57.13	57.46	57.46	0.67%	230,241
Sep 13, 2024	56.96	57.23	56.96	57.08	57.08	0.51%	98,677
Sep 12, 2024	56.31	56.79	56.18	56.79	56.79	0.73%	134,513
Sep 11, 2024	56.24	56.40	55.56	56.38	56.38	0.53%	206,804
Sep 10, 2024	56.16	56.16	55.63	56.08	56.08	-0.44%	264,277
Sep 9, 2024	56.24	56.53	56.21	56.33	56.33	0.68%	217,447
Sep 6, 2024	56.84	56.93	55.92	55.95	55.95	-1.50%	177,222
Sep 5, 2024	56.95	56.95	56.61	56.80	56.80	-0.25%	388,522
Sep 4, 2024	56.84	57.18	56.80	56.94	56.94	-0.25%	167,214
Sep 3, 2024	57.81	57.81	57.00	57.08	57.08	-1.91%	284,640
Aug 30, 2024	58.20	58.30	57.86	58.19	58.19	0.22%	151,496
Aug 29, 2024	58.08	58.31	57.93	58.06	58.06	0.33%	130,517
Aug 28, 2024	57.88	58.00	57.62	57.87	57.87	-0.24%	365,839
Aug 27, 2024	57.89	58.10	57.81	58.01	58.01	0.36%	96,502
Aug 26, 2024	57.78	57.96	57.73	57.80	57.80	-0.22%	177,621
Aug 23, 2024	57.37	57.98	57.30	57.93	57.93	1.56%	200,911
Aug 22, 2024	57.49	57.54	56.96	57.04	57.04	-0.52%	140,987
Aug 21, 2024	57.12	57.40	57.01	57.34	57.34	0.76%	203,458
Aug 20, 2024	56.84	56.98	56.74	56.91	56.91	-0.05%	543,692
Aug 19, 2024	56.63	57.00	56.60	56.94	56.94	1.06%	263,119
Aug 16, 2024	56.05	56.35	56.04	56.34	56.34	0.55%	134,190
Aug 15, 2024	55.84	56.11	55.80	56.03	56.03	1.05%	118,879
Aug 14, 2024	55.33	55.51	55.30	55.45	55.45	0.58%	108,269
Aug 13, 2024	54.60	55.17	54.60	55.13	55.13	1.30%	180,335
Aug 12, 2024	54.47	54.55	54.29	54.42	54.42	-0.27%	167,152
Aug 9, 2024	54.19	54.58	54.09	54.57	54.57	0.59%	1,007,399
Aug 8, 2024	53.83	54.27	53.66	54.25	54.25	1.46%	373,305
Aug 7, 2024	54.03	54.20	53.40	53.47	53.47	0.22%	341,042
Aug 6, 2024	52.88	53.66	52.81	53.35	53.35	0.19%	608,556
Aug 5, 2024	52.91	53.57	52.75	53.25	53.25	-2.13%	1,157,106
Aug 2, 2024	54.43	54.55	54.07	54.41	54.41	-0.80%	356,609
Aug 1, 2024	55.54	55.69	54.60	54.85	54.85	-1.91%	294,074
Jul 31, 2024	56.00	56.27	55.84	55.92	55.92	0.87%	105,520
Jul 30, 2024	55.49	55.56	55.22	55.44	55.44	0.31%	138,163
Jul 29, 2024	55.40	55.42	55.09	55.27	55.27	-0.68%	100,829
Jul 26, 2024	55.34	55.75	55.31	55.65	55.65	1.35%	294,428
Jul 25, 2024	54.81	55.36	54.64	54.91	54.91	-0.34%	131,878
Jul 24, 2024	55.49	55.62	55.06	55.10	55.10	-0.97%	203,010
Jul 23, 2024	55.73	55.79	55.60	55.64	55.64	-0.78%	236,453
Jul 22, 2024	55.95	56.08	55.77	56.08	56.08	1.45%	187,280
Jul 19, 2024	55.43	55.49	55.23	55.28	55.28	-0.59%	129,561
Jul 18, 2024	56.36	56.36	55.52	55.61	55.61	-0.93%	740,841
Jul 17, 2024	56.12	56.34	56.03	56.13	56.13	-0.50%	177,027
Jul 16, 2024	56.03	56.41	55.93	56.41	56.41	0.28%	190,875
Jul 15, 2024	56.66	56.66	56.18	56.25	56.25	-1.11%	123,274
Jul 12, 2024	56.65	57.08	56.65	56.88	56.88	1.17%	269,052
Jul 11, 2024	56.40	56.50	56.17	56.22	56.22	0.39%	197,597
Jul 10, 2024	55.57	56.00	55.54	56.00	56.00	1.30%	134,392
Jul 9, 2024	55.46	55.46	55.11	55.28	55.28	-0.83%	125,111
Jul 8, 2024	56.12	56.15	55.69	55.74	55.74	-0.45%	189,775
Jul 5, 2024	56.06	56.08	55.58	55.99	55.99	0.79%	190,398
Jul 3, 2024	55.40	55.57	55.39	55.55	55.55	1.15%	184,358
Jul 2, 2024	54.61	54.94	54.56	54.92	54.92	-0.22%	197,118