IEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	51.44	52.31	51.38	52.03	52.03	-0.15%	521,271
Dec 19, 2024	52.47	52.49	52.09	52.11	52.11	-0.44%	216,953
Dec 18, 2024	53.60	53.73	52.26	52.34	52.34	-2.30%	198,574
Dec 17, 2024	53.62	53.81	53.57	53.57	53.57	-0.96%	226,019
Dec 16, 2024	54.14	54.35	54.04	54.09	53.71	-0.31%	179,859
Dec 13, 2024	54.47	54.48	54.12	54.26	53.88	0.07%	112,769
Dec 12, 2024	54.45	54.72	54.21	54.22	53.84	-0.80%	290,868
Dec 11, 2024	54.66	54.71	54.44	54.66	54.27	0.40%	144,565
Dec 10, 2024	54.83	54.83	54.44	54.44	54.06	-0.84%	299,086
Dec 9, 2024	55.28	55.34	54.90	54.90	54.51	-0.13%	134,303
Dec 6, 2024	55.19	55.19	54.84	54.97	54.58	0.13%	98,287
Dec 5, 2024	54.82	54.98	54.74	54.90	54.51	0.90%	218,423
Dec 4, 2024	54.43	54.57	54.33	54.41	54.03	0.37%	121,103
Dec 3, 2024	54.26	54.40	54.12	54.21	53.83	0.28%	119,703
Dec 2, 2024	53.94	54.13	53.56	54.06	53.68	0.15%	148,398
Nov 29, 2024	53.48	54.01	53.48	53.98	53.60	1.01%	65,123
Nov 27, 2024	53.26	53.45	53.17	53.44	53.06	0.79%	106,551
Nov 26, 2024	53.33	53.35	52.88	53.02	52.65	-0.45%	88,052
Nov 25, 2024	53.52	53.56	53.17	53.26	52.88	0.45%	131,299
Nov 22, 2024	52.75	53.14	52.75	53.02	52.65	0.34%	287,579
Nov 21, 2024	52.76	52.90	52.59	52.84	52.47	-0.23%	311,576
Nov 20, 2024	52.88	52.96	52.59	52.96	52.59	-0.19%	191,026
Nov 19, 2024	52.59	53.12	52.57	53.06	52.69	-0.23%	145,433
Nov 18, 2024	52.86	53.27	52.83	53.18	52.81	0.49%	230,040
Nov 15, 2024	53.12	53.12	52.85	52.92	52.55	-0.40%	355,463
Nov 14, 2024	53.47	53.57	53.09	53.13	52.76	0.32%	192,334
Nov 13, 2024	53.03	53.09	52.60	52.96	52.59	-0.41%	190,597
Nov 12, 2024	53.72	53.72	52.98	53.18	52.81	-2.13%	1,283,438
Nov 11, 2024	54.58	54.62	54.31	54.34	53.96	-0.07%	90,642
Nov 8, 2024	54.53	54.66	54.08	54.38	54.00	-1.54%	367,708
Nov 7, 2024	55.04	55.30	54.98	55.23	54.84	1.47%	414,734
Nov 6, 2024	54.52	54.59	54.14	54.43	54.05	-2.23%	915,632
Nov 5, 2024	55.35	55.77	55.32	55.67	55.28	0.67%	175,869
Nov 4, 2024	55.60	55.67	55.24	55.30	54.91	0.05%	99,251
Nov 1, 2024	55.54	55.60	55.21	55.27	54.88	0.55%	301,794
Oct 31, 2024	55.13	55.13	54.64	54.97	54.58	-0.90%	98,283
Oct 30, 2024	55.23	55.63	55.22	55.47	55.08	-0.80%	306,973
Oct 29, 2024	56.02	56.14	55.84	55.92	55.53	-0.85%	82,148
Oct 28, 2024	56.09	56.44	56.09	56.40	56.00	0.95%	114,543
Oct 25, 2024	56.23	56.25	55.83	55.87	55.48	-0.45%	61,275
Oct 24, 2024	56.30	56.32	55.91	56.12	55.72	0.39%	148,372
Oct 23, 2024	55.91	56.05	55.61	55.90	55.51	-0.60%	305,985
Oct 22, 2024	56.13	56.30	56.10	56.24	55.84	-0.32%	204,711
Oct 21, 2024	56.78	56.80	56.37	56.42	56.02	-1.09%	73,132
Oct 18, 2024	56.89	57.06	56.76	57.04	56.64	0.71%	227,575
Oct 17, 2024	56.73	56.74	56.57	56.64	56.24	0.25%	45,085
Oct 16, 2024	56.54	56.60	56.36	56.50	56.10	0.09%	98,917
Oct 15, 2024	57.18	57.22	56.41	56.45	56.05	-1.59%	155,102
Oct 14, 2024	57.02	57.39	56.99	57.36	56.96	0.44%	165,027
Oct 11, 2024	56.82	57.13	56.82	57.11	56.71	0.60%	289,485
Oct 10, 2024	56.80	56.87	56.55	56.77	56.37	-0.28%	168,788
Oct 9, 2024	56.62	56.97	56.55	56.93	56.53	0.32%	57,520
Oct 8, 2024	56.78	56.79	56.57	56.75	56.35	-0.09%	65,750
Oct 7, 2024	56.99	57.07	56.67	56.80	56.40	-0.54%	40,982
Oct 4, 2024	56.77	57.11	56.74	57.11	56.71	0.49%	43,114
Oct 3, 2024	57.03	57.03	56.69	56.83	56.43	-1.10%	76,929
Oct 2, 2024	57.43	57.59	57.27	57.46	57.06	-0.29%	103,276
Oct 1, 2024	58.11	58.13	57.35	57.63	57.22	-1.10%	75,011
Sep 30, 2024	58.48	58.48	57.98	58.27	57.86	-0.87%	93,770
Sep 27, 2024	58.90	59.07	58.68	58.78	58.37	0.07%	136,109
Sep 26, 2024	58.59	58.81	58.44	58.74	58.33	1.80%	109,790
Sep 25, 2024	58.11	58.11	57.64	57.70	57.29	-0.40%	96,991
Sep 24, 2024	57.69	57.96	57.62	57.93	57.52	0.91%	106,844
Sep 23, 2024	57.29	57.45	57.21	57.41	57.01	0.21%	119,123
Sep 20, 2024	57.47	57.56	57.11	57.29	56.89	-1.43%	93,584
Sep 19, 2024	57.98	58.21	57.67	58.12	57.71	1.80%	476,013
Sep 18, 2024	57.30	57.80	57.01	57.09	56.69	-0.33%	316,987
Sep 17, 2024	57.53	57.55	57.09	57.28	56.88	-0.31%	253,851
Sep 16, 2024	57.29	57.48	57.13	57.46	57.06	0.67%	230,241
Sep 13, 2024	56.96	57.23	56.96	57.08	56.68	0.51%	98,677
Sep 12, 2024	56.31	56.79	56.18	56.79	56.39	0.73%	134,513
Sep 11, 2024	56.24	56.40	55.56	56.38	55.98	0.53%	206,804
Sep 10, 2024	56.16	56.16	55.63	56.08	55.68	-0.44%	264,277
Sep 9, 2024	56.24	56.53	56.21	56.33	55.93	0.68%	217,447
Sep 6, 2024	56.84	56.93	55.92	55.95	55.56	-1.50%	177,222
Sep 5, 2024	56.95	56.95	56.61	56.80	56.40	-0.25%	388,522
Sep 4, 2024	56.84	57.18	56.80	56.94	56.54	-0.25%	167,214
Sep 3, 2024	57.81	57.81	57.00	57.08	56.68	-1.91%	284,640
Aug 30, 2024	58.20	58.30	57.86	58.19	57.78	0.22%	151,496
Aug 29, 2024	58.08	58.31	57.93	58.06	57.65	0.33%	130,517
Aug 28, 2024	57.88	58.00	57.62	57.87	57.46	-0.24%	365,839
Aug 27, 2024	57.89	58.10	57.81	58.01	57.60	0.36%	96,502
Aug 26, 2024	57.78	57.96	57.73	57.80	57.39	-0.22%	177,621
Aug 23, 2024	57.37	57.98	57.30	57.93	57.52	1.56%	200,911
Aug 22, 2024	57.49	57.54	56.96	57.04	56.64	-0.52%	140,987
Aug 21, 2024	57.12	57.40	57.01	57.34	56.94	0.76%	203,458
Aug 20, 2024	56.84	56.98	56.74	56.91	56.51	-0.05%	543,692
Aug 19, 2024	56.63	57.00	56.60	56.94	56.54	1.06%	263,119
Aug 16, 2024	56.05	56.35	56.04	56.34	55.94	0.55%	134,190
Aug 15, 2024	55.84	56.11	55.80	56.03	55.64	1.05%	118,879
Aug 14, 2024	55.33	55.51	55.30	55.45	55.06	0.58%	108,269
Aug 13, 2024	54.60	55.17	54.60	55.13	54.74	1.30%	180,335
Aug 12, 2024	54.47	54.55	54.29	54.42	54.04	-0.27%	167,152
Aug 9, 2024	54.19	54.58	54.09	54.57	54.19	0.59%	1,007,399
Aug 8, 2024	53.83	54.27	53.66	54.25	53.87	1.46%	373,305
Aug 7, 2024	54.03	54.20	53.40	53.47	53.09	0.22%	341,042
Aug 6, 2024	52.88	53.66	52.81	53.35	52.97	0.19%	608,556
Aug 5, 2024	52.91	53.57	52.75	53.25	52.87	-2.13%	1,157,106
Aug 2, 2024	54.43	54.55	54.07	54.41	54.03	-0.80%	356,609
Aug 1, 2024	55.54	55.69	54.60	54.85	54.46	-1.91%	294,074