IEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	75.97	76.06	75.45	75.67	75.67	0.08%	52,779
Aug 10, 2026	75.70	75.78	75.53	75.61	75.61	-0.26%	64,524
Aug 7, 2026	76.07	76.07	75.65	75.81	75.81	0.77%	56,177
Aug 6, 2026	75.59	75.59	75.15	75.23	75.23	-0.07%	111,752
Aug 5, 2026	75.52	75.52	75.19	75.28	75.28	-0.08%	66,191
Aug 4, 2026	75.11	75.39	75.01	75.34	75.34	0.98%	212,567
Aug 3, 2026	74.46	74.64	74.34	74.61	74.61	0.43%	239,232
Jul 31, 2026	74.31	74.44	73.59	74.29	74.29	-0.44%	224,519
Jul 30, 2026	74.00	74.62	73.98	74.62	74.62	2.35%	68,042
Jul 29, 2026	73.00	73.60	72.51	72.91	72.91	-0.30%	69,654
Jul 28, 2026	72.69	73.32	72.64	73.13	73.13	0.36%	89,502
Jul 27, 2026	73.11	73.16	72.59	72.87	72.87	0.44%	117,496
Jul 24, 2026	72.46	72.90	72.39	72.55	72.55	0.71%	535,073
Jul 23, 2026	71.93	72.22	71.89	72.04	72.04	-1.38%	36,084
Jul 22, 2026	73.36	73.41	73.05	73.05	73.05	0.43%	60,415
Jul 21, 2026	72.50	72.87	72.26	72.74	72.74	1.08%	55,750
Jul 20, 2026	72.50	72.50	71.91	71.96	71.96	-1.03%	55,003
Jul 17, 2026	72.36	72.89	72.28	72.71	72.71	-0.11%	74,711
Jul 16, 2026	72.60	73.13	72.55	72.79	72.79	-0.45%	44,655
Jul 15, 2026	72.78	73.31	72.61	73.12	73.12	0.79%	175,385
Jul 14, 2026	72.71	72.93	72.51	72.55	72.55	0.47%	43,149
Jul 13, 2026	72.65	72.73	72.08	72.21	72.21	-0.78%	51,957
Jul 10, 2026	72.80	72.91	72.54	72.78	72.78	0.12%	48,693
Jul 9, 2026	72.47	72.88	72.47	72.69	72.69	0.30%	114,584
Jul 8, 2026	72.20	72.52	71.84	72.47	72.47	-1.08%	50,011
Jul 7, 2026	73.84	73.90	73.00	73.26	73.26	-0.87%	58,359
Jul 6, 2026	73.58	73.95	73.44	73.90	73.90	0.41%	51,060
Jul 2, 2026	73.51	73.90	73.11	73.60	73.60	1.98%	74,893
Jul 1, 2026	72.05	72.34	71.98	72.17	72.17	-0.93%	177,896
Jun 30, 2026	72.57	72.87	72.44	72.85	72.85	0.65%	53,022
Jun 29, 2026	71.95	72.48	71.66	72.38	72.38	0.86%	36,804
Jun 26, 2026	71.60	72.03	71.48	71.76	71.76	-0.57%	41,590
Jun 25, 2026	72.26	72.45	71.93	72.17	72.17	1.15%	85,344
Jun 24, 2026	71.31	71.58	71.14	71.35	71.35	-0.14%	57,497
Jun 23, 2026	71.56	71.84	71.41	71.45	71.45	-1.27%	72,297
Jun 22, 2026	72.39	72.57	72.23	72.37	72.37	-0.04%	78,877
Jun 18, 2026	72.41	72.53	72.21	72.40	72.40	0.21%	122,846
Jun 17, 2026	73.21	73.44	72.04	72.25	72.25	-0.59%	123,614
Jun 16, 2026	73.03	73.18	72.68	72.68	72.68	-	72,545
Jun 15, 2026	73.29	73.29	72.59	72.68	72.68	0.14%	61,378
Jun 12, 2026	73.47	73.91	73.22	73.86	72.58	0.24%	39,382
Jun 11, 2026	72.11	73.70	71.93	73.68	72.40	3.25%	136,631
Jun 10, 2026	71.99	72.29	71.31	71.36	70.12	-1.24%	58,496
Jun 9, 2026	72.72	73.07	71.30	72.26	71.00	0.47%	84,887
Jun 8, 2026	72.31	72.39	71.86	71.92	70.67	0.49%	108,497
Jun 5, 2026	72.79	72.87	71.47	71.57	70.33	-2.12%	255,722
Jun 4, 2026	72.88	73.18	72.78	73.12	71.85	1.15%	109,560
Jun 3, 2026	72.61	72.71	72.26	72.29	71.04	-1.26%	105,231
Jun 2, 2026	72.96	73.30	72.93	73.21	71.94	0.63%	115,545
Jun 1, 2026	72.50	73.07	72.18	72.75	71.49	-0.49%	142,720