IEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	73.50	74.03	73.47	73.98	73.98	2.96%	352,442
Nov 3, 2026	72.24	72.37	71.71	71.85	71.85	-0.44%	360,457
Nov 2, 2026	71.98	72.53	71.98	72.17	72.17	0.61%	76,918
Oct 30, 2026	71.79	72.08	71.40	71.73	71.73	-0.65%	285,373
Oct 29, 2026	71.83	72.21	71.83	72.20	72.20	0.74%	50,691
Oct 28, 2026	71.24	71.67	71.20	71.67	71.67	0.38%	54,094
Oct 27, 2026	70.94	71.42	70.94	71.40	71.40	0.55%	100,367
Oct 26, 2026	71.07	71.32	70.94	71.01	71.01	0.41%	239,715
Oct 23, 2026	70.44	70.87	70.44	70.72	70.72	-0.67%	30,533
Oct 22, 2026	71.21	71.45	70.99	71.20	71.20	-0.73%	82,969
Oct 21, 2026	71.84	72.06	71.45	71.72	71.72	0.45%	142,198
Oct 20, 2026	70.95	71.62	70.95	71.40	71.40	0.63%	446,959
Oct 19, 2026	71.26	71.31	70.83	70.95	70.95	-0.88%	84,185
Oct 16, 2026	72.32	72.32	71.44	71.58	71.58	0.25%	208,919
Oct 15, 2026	71.31	71.55	70.92	71.40	71.40	1.35%	103,063
Oct 14, 2026	70.39	70.68	70.26	70.45	70.45	-0.35%	60,666
Oct 13, 2026	70.85	70.97	68.72	70.70	70.70	0.60%	88,435
Oct 12, 2026	70.47	70.65	70.26	70.28	70.28	-0.33%	54,478
Oct 9, 2026	70.39	70.51	70.28	70.51	70.51	0.69%	134,202
Oct 8, 2026	69.68	70.08	69.54	70.03	70.03	-0.09%	128,504
Oct 7, 2026	70.00	70.23	69.85	70.09	70.09	-1.20%	175,236
Oct 6, 2026	71.09	71.30	70.93	70.94	70.94	-0.01%	62,919
Oct 5, 2026	70.39	70.95	70.15	70.95	70.95	0.21%	77,645
Oct 2, 2026	70.59	70.97	70.52	70.80	70.80	1.06%	36,384
Oct 1, 2026	70.65	70.77	69.80	70.06	70.06	-1.50%	109,881
Sep 30, 2026	71.93	71.93	71.10	71.13	71.13	-1.17%	73,062
Sep 29, 2026	71.99	72.25	71.58	71.97	71.97	-0.66%	93,911
Sep 28, 2026	72.33	72.78	72.14	72.45	72.45	-0.32%	32,209
Sep 25, 2026	72.48	72.74	72.17	72.68	72.68	0.64%	51,251
Sep 24, 2026	72.04	72.47	71.83	72.22	72.22	0.25%	52,370
Sep 23, 2026	72.67	72.67	71.94	72.04	72.04	-1.57%	54,398
Sep 22, 2026	73.22	73.43	72.87	73.19	73.19	0.08%	68,854
Sep 21, 2026	73.25	73.26	72.94	73.13	73.13	0.98%	160,508
Sep 18, 2026	72.52	72.52	72.13	72.42	72.42	-0.84%	210,076
Sep 17, 2026	73.20	73.36	73.02	73.03	73.03	0.94%	23,907
Sep 16, 2026	73.12	73.12	72.02	72.35	72.35	-0.47%	77,442
Sep 15, 2026	72.91	72.91	72.54	72.69	72.69	-0.26%	60,120
Sep 14, 2026	73.05	73.33	72.64	72.88	72.88	-0.98%	47,798
Sep 11, 2026	73.80	73.89	73.45	73.60	73.60	0.81%	17,121
Sep 10, 2026	73.41	73.54	72.97	73.01	73.01	-0.77%	74,857
Sep 9, 2026	74.06	74.16	73.58	73.58	73.58	-1.20%	236,922
Sep 8, 2026	74.88	75.02	74.47	74.47	74.47	-0.72%	80,435
Sep 4, 2026	74.69	75.14	74.69	75.01	75.01	-0.03%	62,545
Sep 3, 2026	75.08	75.08	74.57	75.03	75.03	0.78%	51,849
Sep 2, 2026	74.31	74.47	74.27	74.45	74.45	0.42%	59,786
Sep 1, 2026	74.64	74.72	73.97	74.14	74.14	-1.08%	164,124
Aug 31, 2026	75.36	75.46	74.78	74.95	74.95	-0.43%	59,705
Aug 28, 2026	75.76	75.76	75.16	75.27	75.27	-0.41%	45,718
Aug 27, 2026	75.58	75.58	75.27	75.58	75.58	-0.36%	51,826
Aug 26, 2026	76.27	76.32	75.81	75.85	75.85	-0.56%	151,569