IEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	70.62	70.69	70.28	70.64	70.64	0.23%	227,097
Jan 15, 2026	70.64	70.68	70.41	70.48	70.48	-0.20%	490,907
Jan 14, 2026	70.55	70.65	70.38	70.62	70.62	0.28%	269,619
Jan 13, 2026	70.59	70.60	70.24	70.42	70.42	-0.35%	230,655
Jan 12, 2026	70.52	70.71	70.48	70.67	70.67	0.57%	111,677
Jan 9, 2026	70.09	70.34	69.91	70.27	70.27	0.75%	129,139
Jan 8, 2026	69.58	69.86	69.53	69.75	69.75	-0.09%	192,863
Jan 7, 2026	70.02	70.02	69.78	69.81	69.81	-0.53%	254,480
Jan 6, 2026	70.08	70.28	70.00	70.18	70.18	0.34%	208,617
Jan 5, 2026	69.35	70.11	69.26	69.94	69.94	0.73%	308,621
Jan 2, 2026	69.31	69.43	69.10	69.43	69.43	1.21%	392,962
Dec 31, 2025	68.94	68.94	68.55	68.60	68.60	-0.39%	79,055
Dec 30, 2025	68.98	69.16	68.87	68.87	68.87	0.39%	74,852
Dec 29, 2025	69.00	69.00	68.50	68.60	68.60	-0.58%	475,056
Dec 26, 2025	68.91	69.00	68.76	69.00	69.00	0.35%	77,244
Dec 24, 2025	68.79	68.87	68.66	68.76	68.76	0.16%	307,970
Dec 23, 2025	68.47	68.68	68.47	68.65	68.65	0.59%	179,657
Dec 22, 2025	68.19	68.34	68.10	68.25	68.25	0.21%	191,693
Dec 19, 2025	68.04	68.34	68.02	68.11	68.11	0.59%	128,816
Dec 18, 2025	67.68	68.02	67.54	67.71	67.71	0.85%	114,404
Dec 17, 2025	67.44	67.70	67.14	67.14	67.14	-0.64%	65,153
Dec 16, 2025	67.80	67.82	67.32	67.57	67.57	-1.50%	262,828
Dec 15, 2025	68.51	68.67	68.31	68.60	67.85	0.87%	280,342
Dec 12, 2025	68.46	68.53	67.68	68.01	67.27	-0.74%	152,179
Dec 11, 2025	68.33	68.58	68.27	68.52	67.77	0.79%	68,558
Dec 10, 2025	67.35	68.05	67.27	67.98	67.24	1.30%	111,327
Dec 9, 2025	67.25	67.43	67.11	67.11	66.37	-0.39%	131,623
Dec 8, 2025	67.48	67.48	67.19	67.37	66.63	-0.09%	86,825
Dec 5, 2025	67.66	67.78	67.38	67.43	66.69	0.04%	88,178
Dec 4, 2025	67.59	67.73	67.40	67.40	66.66	-0.24%	201,091
Dec 3, 2025	67.30	67.61	67.26	67.56	66.82	0.76%	106,829
Dec 2, 2025	67.00	67.18	66.87	67.05	66.32	0.46%	151,485
Dec 1, 2025	66.87	67.08	66.71	66.74	66.01	-0.37%	129,365
Nov 28, 2025	66.69	67.08	66.69	66.99	66.26	0.36%	117,493
Nov 26, 2025	66.25	66.81	66.25	66.75	66.02	1.03%	143,846
Nov 25, 2025	65.48	66.08	65.41	66.07	65.35	1.71%	153,160
Nov 24, 2025	64.94	65.19	64.73	64.96	64.25	-0.25%	343,129
Nov 21, 2025	64.74	65.31	64.54	65.12	64.41	1.48%	266,523
Nov 20, 2025	65.54	65.62	64.17	64.17	63.47	-1.35%	230,850
Nov 19, 2025	65.25	65.46	64.82	65.05	64.34	-0.38%	130,687
Nov 18, 2025	65.34	65.52	64.94	65.30	64.58	-1.00%	255,513
Nov 17, 2025	66.35	66.58	65.80	65.96	65.24	-1.20%	237,767
Nov 14, 2025	66.59	66.98	66.54	66.76	66.03	-0.99%	204,849
Nov 13, 2025	67.85	67.93	67.35	67.43	66.69	-0.68%	215,722
Nov 12, 2025	67.56	67.94	67.56	67.89	67.15	0.80%	420,592
Nov 11, 2025	67.06	67.45	67.06	67.35	66.61	1.05%	79,559
Nov 10, 2025	66.30	66.67	66.13	66.65	65.92	1.29%	289,295
Nov 7, 2025	65.20	65.80	65.14	65.80	65.08	0.47%	211,570
Nov 6, 2025	65.67	65.76	65.31	65.49	64.77	-0.43%	101,268
Nov 5, 2025	65.34	65.84	65.34	65.77	65.05	0.80%	107,554