IEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	73.35	73.73	73.10	73.11	71.84	-0.07%	116,997
May 28, 2026	73.08	73.39	72.66	73.16	71.89	-0.38%	98,098
May 27, 2026	73.61	73.66	73.25	73.44	72.17	-0.10%	113,162
May 26, 2026	73.67	73.84	73.25	73.51	72.24	1.09%	106,806
May 22, 2026	73.02	73.02	72.62	72.72	71.45	-0.35%	262,916
May 21, 2026	71.98	73.16	71.86	72.97	71.70	0.82%	153,854
May 20, 2026	71.56	72.89	71.38	72.38	71.13	1.77%	87,660
May 19, 2026	71.24	71.48	71.01	71.12	69.89	-0.57%	107,330
May 18, 2026	71.32	71.60	70.91	71.53	70.29	1.48%	366,391
May 15, 2026	70.80	70.80	70.37	70.49	69.27	-1.96%	329,913
May 14, 2026	72.12	72.31	71.83	71.90	70.65	-0.19%	116,690
May 13, 2026	71.29	72.08	71.25	72.04	70.79	0.63%	196,479
May 12, 2026	71.44	71.75	71.09	71.59	70.35	-0.91%	146,337
May 11, 2026	72.20	72.39	72.02	72.25	71.00	-0.15%	121,661
May 8, 2026	72.26	72.50	72.03	72.36	71.11	0.81%	158,439
May 7, 2026	73.29	73.29	71.72	71.78	70.54	-2.17%	148,646
May 6, 2026	73.13	73.45	73.06	73.37	72.10	2.83%	331,151
May 5, 2026	71.20	71.51	70.89	71.35	70.11	1.39%	99,231
May 4, 2026	71.10	71.17	70.13	70.37	69.15	-1.79%	89,026
May 1, 2026	71.95	72.40	71.65	71.65	70.41	-0.06%	173,789
Apr 30, 2026	70.98	71.95	70.89	71.69	70.45	2.39%	246,395
Apr 29, 2026	70.43	70.47	69.87	70.02	68.81	-1.16%	375,753
Apr 28, 2026	70.84	70.98	70.61	70.84	69.61	-0.52%	125,421
Apr 27, 2026	71.62	71.72	71.18	71.21	69.98	-0.52%	42,830
Apr 24, 2026	71.34	71.70	71.23	71.58	70.34	0.62%	129,165
Apr 23, 2026	71.56	71.81	70.49	71.14	69.91	-0.61%	222,869
Apr 22, 2026	72.12	72.12	71.42	71.58	70.34	0.21%	104,060
Apr 21, 2026	72.75	72.75	71.37	71.43	70.19	-2.16%	121,021
Apr 20, 2026	72.87	73.10	72.57	73.01	71.74	-0.33%	108,178