IEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	62.99	63.37	62.88	63.15	63.15	0.91%	393,378
Jun 26, 2025	62.40	62.61	62.29	62.58	62.58	0.82%	334,584
Jun 25, 2025	62.06	62.15	61.90	62.07	62.07	-0.75%	322,413
Jun 24, 2025	62.23	62.62	62.16	62.54	62.54	1.38%	538,104
Jun 23, 2025	60.75	61.72	60.72	61.69	61.69	0.82%	525,827
Jun 20, 2025	61.62	61.70	61.18	61.19	61.19	-0.63%	612,479
Jun 18, 2025	61.65	61.94	61.46	61.58	61.58	-0.15%	403,074
Jun 17, 2025	62.30	62.35	61.59	61.67	61.67	-1.36%	1,586,284
Jun 16, 2025	62.86	63.20	62.52	62.52	62.52	-1.47%	1,362,895
Jun 13, 2025	63.49	63.89	63.35	63.45	62.33	-1.76%	468,583
Jun 12, 2025	64.36	64.61	64.32	64.59	63.45	1.08%	207,294
Jun 11, 2025	64.15	64.27	63.87	63.90	62.77	-0.13%	219,977
Jun 10, 2025	64.15	64.21	63.88	63.98	62.85	0.09%	250,631
Jun 9, 2025	63.70	64.16	63.70	63.92	62.79	-0.09%	193,410
Jun 6, 2025	63.89	64.03	63.81	63.98	62.85	0.33%	157,647
Jun 5, 2025	64.08	64.16	63.67	63.77	62.65	0.06%	295,282
Jun 4, 2025	63.55	63.91	63.47	63.73	62.61	0.82%	366,527
Jun 3, 2025	63.20	63.38	62.93	63.21	62.10	-0.96%	758,788
Jun 2, 2025	63.24	63.82	63.03	63.82	62.70	0.89%	413,032
May 30, 2025	63.23	63.29	62.80	63.26	62.15	0.09%	240,947
May 29, 2025	63.24	63.24	62.84	63.20	62.09	0.54%	187,866
May 28, 2025	63.07	63.10	62.73	62.86	61.75	-1.05%	217,868
May 27, 2025	63.63	63.75	63.44	63.53	62.41	1.21%	373,597
May 23, 2025	62.02	62.91	62.02	62.77	61.66	-0.32%	578,100
May 22, 2025	62.73	63.15	62.58	62.97	61.86	-0.17%	408,195
May 21, 2025	63.45	63.70	63.00	63.08	61.97	-0.39%	831,403
May 20, 2025	63.00	63.35	62.98	63.33	62.21	0.80%	699,061
May 19, 2025	62.15	62.83	62.15	62.83	61.72	1.32%	699,934
May 16, 2025	61.78	62.01	61.63	62.01	60.92	0.31%	403,354
May 15, 2025	61.56	61.83	61.43	61.82	60.73	1.13%	397,471
May 14, 2025	61.58	61.63	61.12	61.13	60.05	-0.46%	493,763
May 13, 2025	61.23	61.57	61.10	61.41	60.33	0.49%	270,248
May 12, 2025	60.97	61.14	60.58	61.11	60.03	0.08%	808,730
May 9, 2025	61.13	61.20	60.92	61.06	59.98	0.58%	266,204
May 8, 2025	61.10	61.14	60.66	60.71	59.64	-0.46%	627,632
May 7, 2025	61.00	61.19	60.79	60.99	59.92	-0.36%	262,526
May 6, 2025	61.29	61.37	61.12	61.21	60.13	-0.34%	147,758
May 5, 2025	61.51	61.52	61.32	61.42	60.34	0.38%	316,955
May 2, 2025	61.18	61.46	61.10	61.19	60.11	1.88%	734,677
May 1, 2025	60.41	60.48	59.93	60.06	59.00	-0.38%	144,151
Apr 30, 2025	59.90	60.43	59.62	60.29	59.23	-0.07%	169,321
Apr 29, 2025	60.09	60.40	60.07	60.33	59.27	0.30%	193,114
Apr 28, 2025	59.85	60.19	59.80	60.15	59.09	0.55%	327,696
Apr 25, 2025	59.55	59.88	59.43	59.82	58.77	0.27%	131,747
Apr 24, 2025	59.06	59.66	59.02	59.66	58.61	1.38%	165,511
Apr 23, 2025	59.03	59.47	58.67	58.85	57.81	0.39%	352,797
Apr 22, 2025	58.08	58.80	57.97	58.62	57.59	2.05%	285,409
Apr 21, 2025	58.00	58.00	56.91	57.44	56.43	-0.61%	317,224
Apr 17, 2025	57.59	58.11	57.49	57.79	56.77	0.89%	830,629
Apr 16, 2025	57.46	57.89	57.09	57.28	56.27	-0.26%	614,790