IEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2026	73.45	73.68	73.19	73.25	71.98	1.51%	109,927
Apr 16, 2026	72.68	72.68	71.91	72.16	70.91	-0.32%	123,844
Apr 15, 2026	72.75	72.75	72.17	72.39	71.13	-0.45%	164,801
Apr 14, 2026	72.67	72.88	72.59	72.72	71.46	0.76%	156,300
Apr 13, 2026	71.11	72.23	71.10	72.17	70.92	0.71%	106,875
Apr 10, 2026	72.05	72.10	71.41	71.66	70.42	0.31%	201,438
Apr 9, 2026	71.04	71.83	70.79	71.44	70.20	-0.17%	150,438
Apr 8, 2026	71.64	71.97	70.92	71.56	70.32	3.95%	235,849
Apr 7, 2026	68.32	68.85	67.69	68.84	67.65	-0.20%	188,759
Apr 6, 2026	68.53	69.15	68.53	68.98	67.78	0.55%	251,079
Apr 2, 2026	67.45	68.78	67.45	68.60	67.41	-0.48%	283,809
Apr 1, 2026	68.79	69.35	68.65	68.93	67.73	1.46%	213,368
Mar 31, 2026	67.10	68.02	66.65	67.94	66.76	3.19%	198,820
Mar 30, 2026	66.13	66.37	65.56	65.84	64.70	0.55%	413,558
Mar 27, 2026	65.94	66.29	65.29	65.48	64.34	-0.92%	283,932
Mar 26, 2026	66.52	67.08	66.02	66.09	64.94	-2.02%	113,711
Mar 25, 2026	67.49	67.71	67.01	67.45	66.28	1.44%	169,727
Mar 24, 2026	65.77	66.80	65.74	66.49	65.34	-0.43%	142,132
Mar 23, 2026	66.48	67.61	66.27	66.78	65.62	2.42%	116,893
Mar 20, 2026	66.95	67.00	64.97	65.20	64.07	-3.11%	149,467
Mar 19, 2026	66.21	67.69	66.07	67.29	66.12	-0.21%	233,819
Mar 18, 2026	68.54	68.55	67.38	67.43	66.26	-1.99%	253,036
Mar 17, 2026	69.11	69.23	68.75	68.80	67.61	0.44%	123,514
Mar 16, 2026	68.17	68.70	68.16	68.50	67.31	1.65%	169,309
Mar 13, 2026	68.35	68.65	67.28	67.39	66.22	-1.30%	170,232
Mar 12, 2026	68.47	68.64	67.94	68.28	67.10	-1.39%	186,329
Mar 11, 2026	69.03	69.51	68.75	69.24	68.04	-0.17%	233,551
Mar 10, 2026	69.93	70.45	69.26	69.36	68.16	0.07%	229,038
Mar 9, 2026	67.58	69.65	67.22	69.31	68.11	0.46%	587,155
Mar 6, 2026	68.02	69.27	67.97	68.99	67.79	-0.76%	333,326
Mar 5, 2026	70.00	70.17	68.88	69.52	68.31	-2.11%	198,299
Mar 4, 2026	70.80	71.05	70.44	71.02	69.79	1.28%	597,821
Mar 3, 2026	69.39	70.52	67.10	70.12	68.90	-3.20%	1,054,655
Mar 2, 2026	72.23	72.77	72.03	72.44	71.18	-1.98%	288,610
Feb 27, 2026	74.11	74.45	73.90	73.90	72.62	-0.44%	285,262
Feb 26, 2026	74.33	74.33	73.71	74.23	72.94	-0.16%	118,454
Feb 25, 2026	74.02	74.41	73.91	74.35	73.06	0.88%	125,807
Feb 24, 2026	73.48	73.86	73.38	73.70	72.42	0.24%	308,033
Feb 23, 2026	73.61	73.83	73.19	73.52	72.25	-0.42%	236,529
Feb 20, 2026	73.25	73.85	73.19	73.83	72.55	0.98%	223,312
Feb 19, 2026	72.81	73.20	72.57	73.11	71.84	-0.44%	129,821
Feb 18, 2026	73.36	73.67	73.19	73.43	72.16	0.27%	157,790
Feb 17, 2026	72.56	73.23	72.30	73.23	71.96	0.70%	328,281
Feb 13, 2026	72.46	72.85	72.15	72.72	71.46	0.11%	288,138
Feb 12, 2026	73.46	73.46	72.49	72.64	71.38	-0.91%	237,486
Feb 11, 2026	73.18	73.45	72.73	73.31	72.04	0.38%	293,594
Feb 10, 2026	73.43	73.43	72.89	73.03	71.76	-0.26%	354,045
Feb 9, 2026	72.86	73.40	72.74	73.22	71.95	0.97%	534,286
Feb 6, 2026	71.91	72.53	71.88	72.52	71.26	1.98%	239,615
Feb 5, 2026	71.36	71.76	71.10	71.11	69.88	-1.56%	338,751
Feb 4, 2026	72.74	72.83	71.90	72.24	70.99	0.28%	214,068
Feb 3, 2026	71.79	72.31	71.56	72.04	70.79	-0.46%	413,248