IEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2025	60.35	60.79	60.22	60.61	60.61	-0.12%	515,470
Mar 18, 2025	60.64	60.74	60.35	60.68	60.68	0.43%	421,203
Mar 17, 2025	59.92	60.54	59.90	60.42	60.42	1.04%	749,575
Mar 14, 2025	59.29	59.86	59.27	59.80	59.80	1.89%	632,467
Mar 13, 2025	58.77	58.89	58.56	58.69	58.69	-0.63%	295,931
Mar 12, 2025	59.20	59.25	58.80	59.06	59.06	0.29%	485,959
Mar 11, 2025	59.19	59.28	58.49	58.89	58.89	-0.17%	647,047
Mar 10, 2025	59.46	59.72	58.61	58.99	58.99	-2.75%	648,814
Mar 7, 2025	59.97	60.66	59.90	60.66	60.66	1.34%	674,326
Mar 6, 2025	59.86	60.44	59.67	59.86	59.86	-0.86%	831,529
Mar 5, 2025	59.89	60.45	59.76	60.38	60.38	2.48%	670,518
Mar 4, 2025	58.32	59.53	57.91	58.92	58.92	0.15%	748,550
Mar 3, 2025	59.20	59.38	58.46	58.83	58.83	1.40%	762,229
Feb 28, 2025	57.78	58.08	57.41	58.02	58.02	0.59%	402,136
Feb 27, 2025	58.03	58.11	57.57	57.68	57.68	-1.18%	730,972
Feb 26, 2025	58.57	58.86	58.26	58.37	58.37	-	716,234
Feb 25, 2025	58.41	58.49	58.09	58.37	58.37	1.41%	401,318
Feb 24, 2025	57.89	58.04	57.56	57.56	57.56	-0.26%	339,629
Feb 21, 2025	58.00	58.00	57.53	57.71	57.71	-0.50%	228,095
Feb 20, 2025	57.71	58.00	57.51	58.00	58.00	1.03%	193,770
Feb 19, 2025	57.52	57.68	57.31	57.41	57.41	-1.34%	433,295
Feb 18, 2025	58.15	58.37	58.06	58.19	58.19	0.66%	607,781
Feb 14, 2025	58.01	58.11	57.77	57.81	57.81	0.40%	832,029
Feb 13, 2025	57.16	57.81	57.08	57.58	57.58	1.05%	535,099
Feb 12, 2025	56.30	57.05	56.22	56.98	56.98	0.80%	543,047
Feb 11, 2025	56.17	56.57	56.10	56.53	56.53	0.82%	302,359
Feb 10, 2025	55.91	56.09	55.87	56.07	56.07	0.83%	355,423
Feb 7, 2025	56.33	56.33	55.61	55.61	55.61	-0.96%	200,603
Feb 6, 2025	56.02	56.28	56.02	56.15	56.15	0.39%	96,515
Feb 5, 2025	55.70	55.96	55.60	55.93	55.93	1.01%	113,822
Feb 4, 2025	55.08	55.39	55.04	55.37	55.37	1.34%	148,001
Feb 3, 2025	54.40	54.98	54.20	54.64	54.64	-1.35%	249,917
Jan 31, 2025	55.79	56.00	55.34	55.39	55.39	-0.95%	249,012
Jan 30, 2025	55.83	56.14	55.65	55.92	55.92	1.14%	203,360
Jan 29, 2025	55.31	55.47	55.13	55.29	55.29	0.13%	107,059
Jan 28, 2025	55.39	55.39	54.96	55.22	55.22	-0.56%	144,038
Jan 27, 2025	55.24	55.54	55.24	55.53	55.53	0.49%	149,336
Jan 24, 2025	55.37	55.49	55.26	55.26	55.26	0.33%	186,254
Jan 23, 2025	54.81	55.11	54.65	55.08	55.08	0.92%	167,656
Jan 22, 2025	54.85	54.85	54.56	54.58	54.58	-0.18%	82,019
Jan 21, 2025	54.29	54.71	54.24	54.68	54.68	2.15%	294,730
Jan 17, 2025	53.62	53.90	53.44	53.53	53.53	0.54%	267,577
Jan 16, 2025	53.05	53.46	52.96	53.24	53.24	0.91%	190,471