IEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	66.92	67.05	66.75	66.83	66.83	-0.36%	106,694
Oct 27, 2025	66.86	67.08	66.85	67.07	67.07	0.48%	82,016
Oct 24, 2025	66.76	66.80	66.62	66.75	66.75	0.18%	62,980
Oct 23, 2025	66.49	66.68	66.45	66.63	66.63	0.63%	77,301
Oct 22, 2025	66.30	66.47	66.02	66.21	66.21	-0.03%	151,629
Oct 21, 2025	66.48	66.57	66.23	66.23	66.23	-0.67%	67,722
Oct 20, 2025	66.41	66.70	66.41	66.68	66.68	0.51%	360,341
Oct 17, 2025	66.06	66.42	65.93	66.34	66.34	-0.03%	107,632
Oct 16, 2025	66.32	66.59	66.17	66.36	66.36	0.77%	100,936
Oct 15, 2025	65.82	66.04	65.49	65.85	65.85	0.14%	103,326
Oct 14, 2025	64.99	65.91	64.98	65.76	65.76	0.49%	117,656
Oct 13, 2025	65.26	65.50	65.09	65.44	65.44	0.65%	79,100
Oct 10, 2025	65.90	65.95	64.98	65.02	65.02	-1.13%	133,888
Oct 9, 2025	66.43	66.43	65.66	65.76	65.76	-1.17%	218,878
Oct 8, 2025	66.50	66.62	66.35	66.54	66.54	0.64%	9,548,420
Oct 7, 2025	66.47	66.50	66.12	66.12	66.12	-0.68%	173,738
Oct 6, 2025	66.63	66.75	66.56	66.57	66.57	-0.37%	143,747
Oct 3, 2025	66.66	66.93	66.66	66.82	66.82	0.56%	102,430
Oct 2, 2025	66.66	66.70	66.18	66.45	66.45	0.29%	93,548
Oct 1, 2025	65.89	66.39	65.89	66.26	66.26	1.19%	80,162
Sep 30, 2025	64.99	65.56	64.88	65.48	65.48	0.71%	372,666
Sep 29, 2025	64.97	65.05	64.84	65.02	65.02	0.43%	147,011
Sep 26, 2025	64.52	64.81	64.51	64.74	64.74	1.01%	241,733
Sep 25, 2025	64.12	64.22	63.83	64.09	64.09	-0.91%	108,072
Sep 24, 2025	64.71	64.89	64.61	64.68	64.68	-0.57%	207,108
Sep 23, 2025	65.32	65.43	64.97	65.05	65.05	-0.05%	81,335
Sep 22, 2025	64.90	65.17	64.70	65.08	65.08	0.32%	201,581
Sep 19, 2025	65.03	65.06	64.78	64.87	64.87	-0.37%	110,794
Sep 18, 2025	65.06	65.22	64.79	65.11	65.11	0.49%	149,089
Sep 17, 2025	64.96	65.39	64.66	64.79	64.79	-0.43%	205,483
Sep 16, 2025	65.21	65.22	64.86	65.07	65.07	-0.32%	402,904
Sep 15, 2025	65.19	65.30	65.03	65.28	65.28	0.77%	295,239
Sep 12, 2025	64.78	64.86	64.63	64.78	64.78	-0.35%	1,057,214
Sep 11, 2025	64.61	65.04	64.59	65.01	65.01	1.04%	136,579
Sep 10, 2025	64.53	64.58	64.25	64.34	64.34	-0.33%	125,493
Sep 9, 2025	64.47	64.56	64.38	64.55	64.55	-0.12%	158,048
Sep 8, 2025	64.47	64.63	64.29	64.63	64.63	0.70%	122,722
Sep 5, 2025	64.39	64.57	64.00	64.18	64.18	0.42%	284,674
Sep 4, 2025	63.73	63.94	63.65	63.91	63.91	0.53%	164,892
Sep 3, 2025	63.35	63.58	63.26	63.57	63.57	0.39%	299,697
Sep 2, 2025	63.03	63.47	62.75	63.32	63.32	-1.12%	443,425
Aug 29, 2025	64.10	64.19	64.01	64.04	64.04	-0.51%	122,932
Aug 28, 2025	64.33	64.47	64.19	64.37	64.37	0.11%	149,778
Aug 27, 2025	63.96	64.30	63.78	64.30	64.30	-0.20%	175,723
Aug 26, 2025	64.38	64.43	64.21	64.43	64.43	-0.14%	182,058
Aug 25, 2025	65.16	65.29	64.48	64.52	64.52	-1.48%	131,863
Aug 22, 2025	64.82	65.54	64.80	65.49	65.49	1.55%	274,389
Aug 21, 2025	64.55	64.63	64.39	64.49	64.49	-0.68%	1,109,678
Aug 20, 2025	64.82	64.94	64.72	64.93	64.93	0.64%	241,476
Aug 19, 2025	64.65	64.78	64.42	64.52	64.52	0.26%	251,644