IEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	173,787
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
Mar 27, 2026	65.94	66.29	65.29	65.48	65.48	-0.92%	283,932
Mar 26, 2026	66.52	67.08	66.02	66.09	66.09	-2.02%	113,711
Mar 25, 2026	67.49	67.71	67.01	67.45	67.45	1.44%	169,727
Mar 24, 2026	65.77	66.80	65.74	66.49	66.49	-0.43%	142,132
Mar 23, 2026	66.48	67.61	66.27	66.78	66.78	2.42%	116,893
Mar 20, 2026	66.95	67.00	64.97	65.20	65.20	-3.11%	149,467
Mar 19, 2026	66.21	67.69	66.07	67.29	67.29	-0.21%	233,819
Mar 18, 2026	68.54	68.55	67.38	67.43	67.43	-1.99%	253,036
Mar 17, 2026	69.11	69.23	68.75	68.80	68.80	0.44%	123,514
Mar 16, 2026	68.17	68.70	68.16	68.50	68.50	1.65%	169,309
Mar 13, 2026	68.35	68.65	67.28	67.39	67.39	-1.30%	170,232
Mar 12, 2026	68.47	68.64	67.94	68.28	68.28	-1.39%	186,329
Mar 11, 2026	69.03	69.51	68.75	69.24	69.24	-0.17%	233,551
Mar 10, 2026	69.93	70.45	69.26	69.36	69.36	0.07%	229,038
Mar 9, 2026	67.58	69.65	67.22	69.31	69.31	0.46%	587,155
Mar 6, 2026	68.02	69.27	67.97	68.99	68.99	-0.76%	333,326