IEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	72.72	73.07	71.30	72.26	72.26	0.47%	84,687
Jun 8, 2026	72.31	72.39	71.86	71.92	71.92	0.49%	108,497
Jun 5, 2026	72.79	72.87	71.47	71.57	71.57	-2.12%	255,720
Jun 4, 2026	72.88	73.18	72.78	73.12	73.12	1.15%	109,554
Jun 3, 2026	72.61	72.71	72.26	72.29	72.29	-1.26%	105,135
Jun 2, 2026	72.96	73.30	72.93	73.21	73.21	0.63%	115,545
Jun 1, 2026	72.50	73.07	72.18	72.75	72.75	-0.49%	142,720
May 29, 2026	73.35	73.73	73.10	73.11	73.11	-0.07%	116,997
May 28, 2026	73.08	73.39	72.66	73.16	73.16	-0.38%	98,098
May 27, 2026	73.61	73.66	73.25	73.44	73.44	-0.10%	113,155
May 26, 2026	73.67	73.84	73.25	73.51	73.51	1.09%	106,803
May 22, 2026	73.02	73.02	72.62	72.72	72.72	-0.35%	262,515
May 21, 2026	71.98	73.16	71.86	72.97	72.97	0.82%	153,852
May 20, 2026	71.56	72.89	71.38	72.38	72.38	1.77%	87,655
May 19, 2026	71.24	71.48	71.01	71.12	71.12	-0.57%	107,330
May 18, 2026	71.32	71.60	70.91	71.53	71.53	1.48%	366,391
May 15, 2026	70.80	70.80	70.37	70.49	70.49	-1.96%	329,913
May 14, 2026	72.12	72.31	71.83	71.90	71.90	-0.19%	116,690
May 13, 2026	71.29	72.08	71.25	72.04	72.04	0.63%	196,479
May 12, 2026	71.44	71.75	71.09	71.59	71.59	-0.91%	146,337
May 11, 2026	72.20	72.39	72.02	72.25	72.25	-0.15%	121,661
May 8, 2026	72.26	72.50	72.03	72.36	72.36	0.81%	158,439
May 7, 2026	73.29	73.29	71.72	71.78	71.78	-2.17%	148,646
May 6, 2026	73.13	73.45	73.06	73.37	73.37	2.83%	331,151
May 5, 2026	71.20	71.51	70.89	71.35	71.35	1.39%	99,231
May 4, 2026	71.10	71.17	70.13	70.37	70.37	-1.79%	89,026
May 1, 2026	71.95	72.40	71.65	71.65	71.65	-0.06%	173,789
Apr 30, 2026	70.98	71.95	70.89	71.69	71.69	2.39%	246,395
Apr 29, 2026	70.43	70.47	69.87	70.02	70.02	-1.16%	375,753
Apr 28, 2026	70.84	70.98	70.61	70.84	70.84	-0.52%	125,421
Apr 27, 2026	71.62	71.72	71.18	71.21	71.21	-0.52%	42,830
Apr 24, 2026	71.34	71.70	71.23	71.58	71.58	0.62%	129,165
Apr 23, 2026	71.56	71.81	70.49	71.14	71.14	-0.61%	222,869
Apr 22, 2026	72.12	72.12	71.42	71.58	71.58	0.21%	104,060
Apr 21, 2026	72.75	72.75	71.37	71.43	71.43	-2.16%	121,021
Apr 20, 2026	72.87	73.10	72.57	73.01	73.01	-0.33%	108,178
Apr 17, 2026	73.45	73.68	73.19	73.25	73.25	1.51%	109,927
Apr 16, 2026	72.68	72.68	71.91	72.16	72.16	-0.32%	123,844
Apr 15, 2026	72.75	72.75	72.17	72.39	72.39	-0.45%	164,801
Apr 14, 2026	72.67	72.88	72.59	72.72	72.72	0.76%	156,300
Apr 13, 2026	71.11	72.23	71.10	72.17	72.17	0.71%	106,875
Apr 10, 2026	72.05	72.10	71.41	71.66	71.66	0.31%	201,438
Apr 9, 2026	71.04	71.83	70.79	71.44	71.44	-0.17%	150,438
Apr 8, 2026	71.64	71.97	70.92	71.56	71.56	3.95%	235,849
Apr 7, 2026	68.32	68.85	67.69	68.84	68.84	-0.20%	188,759
Apr 6, 2026	68.53	69.15	68.53	68.98	68.98	0.55%	251,079
Apr 2, 2026	67.45	68.78	67.45	68.60	68.60	-0.48%	283,809
Apr 1, 2026	68.79	69.35	68.65	68.93	68.93	1.46%	213,368
Mar 31, 2026	67.10	68.02	66.65	67.94	67.94	3.19%	198,820
Mar 30, 2026	66.13	66.37	65.56	65.84	65.84	0.55%	413,558