IEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	222,861
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%	108,172
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%	123,842
Apr 15, 2026	72.75	72.75	72.17	72.39	72.39	-0.45%	164,742
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%	235,839
Apr 7, 2026	68.32	68.85	67.69	68.84	68.84	-0.20%	185,429
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%	213,367
Mar 31, 2026	67.10	68.02	66.65	67.94	67.94	3.19%	198,619
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%	283,090
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%	142,128
Mar 23, 2026	66.48	67.61	66.27	66.78	66.78	2.42%	116,888
Mar 20, 2026	66.95	67.00	64.97	65.20	65.20	-3.11%	149,452
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%	252,505
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%	169,246
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%	186,306
Mar 11, 2026	69.03	69.51	68.75	69.24	69.24	-0.17%	233,543
Mar 10, 2026	69.93	70.45	69.26	69.36	69.36	0.07%	229,003
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%	333,322
Mar 5, 2026	70.00	70.17	68.88	69.52	69.52	-2.11%	198,274
Mar 4, 2026	70.80	71.05	70.44	71.02	71.02	1.28%	597,820
Mar 3, 2026	69.39	70.52	67.10	70.12	70.12	-3.20%	1,054,655
Mar 2, 2026	72.23	72.77	72.03	72.44	72.44	-1.98%	288,481
Feb 27, 2026	74.11	74.45	73.90	73.90	73.90	-0.44%	285,121
Feb 26, 2026	74.33	74.33	73.71	74.23	74.23	-0.16%	118,454
Feb 25, 2026	74.02	74.41	73.91	74.35	74.35	0.88%	125,797
Feb 24, 2026	73.48	73.86	73.38	73.70	73.70	0.24%	308,032
Feb 23, 2026	73.61	73.83	73.19	73.52	73.52	-0.42%	236,483
Feb 20, 2026	73.25	73.85	73.19	73.83	73.83	0.98%	223,057
Feb 19, 2026	72.81	73.20	72.57	73.11	73.11	-0.44%	129,713
Feb 18, 2026	73.36	73.67	73.19	73.43	73.43	0.27%	157,788
Feb 17, 2026	72.56	73.23	72.30	73.23	73.23	0.70%	328,281
Feb 13, 2026	72.46	72.85	72.15	72.72	72.72	0.11%	288,135
Feb 12, 2026	73.46	73.46	72.49	72.64	72.64	-0.91%	237,351