IEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	70.84	70.98	70.61	70.84	70.84	-0.52%	125,421
Apr 27, 2026	71.62	71.72	71.18	71.21	71.21	-0.52%	42,824
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
Feb 11, 2026	73.18	73.45	72.73	73.31	73.31	0.38%	293,594
Feb 10, 2026	73.43	73.43	72.89	73.03	73.03	-0.26%	354,022
Feb 9, 2026	72.86	73.40	72.74	73.22	73.22	0.97%	534,280
Feb 6, 2026	71.91	72.53	71.88	72.52	72.52	1.98%	239,602
Feb 5, 2026	71.36	71.76	71.10	71.11	71.11	-1.56%	338,745
Feb 4, 2026	72.74	72.83	71.90	72.24	72.24	0.28%	214,017
Feb 3, 2026	71.79	72.31	71.56	72.04	72.04	-0.46%	413,248
Feb 2, 2026	71.90	72.41	71.90	72.37	72.37	0.89%	193,003
Jan 30, 2026	72.15	72.20	71.42	71.73	71.73	-0.86%	269,722
Jan 29, 2026	72.52	72.54	71.55	72.35	72.35	0.65%	312,239
Jan 28, 2026	72.04	72.17	71.53	71.88	71.88	-1.32%	429,099
Jan 27, 2026	72.27	73.00	72.27	72.84	72.84	1.60%	319,911
Jan 26, 2026	71.51	71.78	71.48	71.69	71.69	0.82%	280,515
Jan 23, 2026	70.58	71.14	70.37	71.11	71.11	0.69%	337,465
Jan 22, 2026	70.60	70.81	70.44	70.62	70.62	0.43%	229,626
Jan 21, 2026	69.71	70.48	69.39	70.32	70.32	1.06%	348,127
Jan 20, 2026	69.65	70.11	69.52	69.58	69.58	-1.50%	353,294
Jan 16, 2026	70.62	70.69	70.28	70.64	70.64	0.23%	227,097
Jan 15, 2026	70.64	70.68	70.41	70.48	70.48	-0.20%	490,907
Jan 14, 2026	70.55	70.65	70.38	70.62	70.62	0.28%	269,619
Jan 13, 2026	70.59	70.60	70.24	70.42	70.42	-0.35%	230,655
Jan 12, 2026	70.52	70.71	70.48	70.67	70.67	0.57%	111,677
Jan 9, 2026	70.09	70.34	69.91	70.27	70.27	0.75%	129,139
Jan 8, 2026	69.58	69.86	69.53	69.75	69.75	-0.09%	192,863
Jan 7, 2026	70.02	70.02	69.78	69.81	69.81	-0.53%	254,480
Jan 6, 2026	70.08	70.28	70.00	70.18	70.18	0.34%	208,617
Jan 5, 2026	69.35	70.11	69.26	69.94	69.94	0.73%	308,621
Jan 2, 2026	69.31	69.43	69.10	69.43	69.43	1.21%	392,962
Dec 31, 2025	68.94	68.94	68.55	68.60	68.60	-0.39%	79,055
Dec 30, 2025	68.98	69.16	68.87	68.87	68.87	0.39%	74,852
Dec 29, 2025	69.00	69.00	68.50	68.60	68.60	-0.58%	475,056
Dec 26, 2025	68.91	69.00	68.76	69.00	69.00	0.35%	77,244
Dec 24, 2025	68.79	68.87	68.66	68.76	68.76	0.16%	307,970
Dec 23, 2025	68.47	68.68	68.47	68.65	68.65	0.59%	179,657
Dec 22, 2025	68.19	68.34	68.10	68.25	68.25	0.21%	191,693
Dec 19, 2025	68.04	68.34	68.02	68.11	68.11	0.59%	128,816
Dec 18, 2025	67.68	68.02	67.54	67.71	67.71	0.85%	114,404
Dec 17, 2025	67.44	67.70	67.14	67.14	67.14	-0.64%	65,153
Dec 16, 2025	67.80	67.82	67.32	67.57	67.57	-1.50%	262,828
Dec 15, 2025	68.51	68.67	68.31	68.60	67.85	0.87%	280,342
Dec 12, 2025	68.46	68.53	67.68	68.01	67.27	-0.74%	152,179
Dec 11, 2025	68.33	68.58	68.27	68.52	67.77	0.79%	68,558
Dec 10, 2025	67.35	68.05	67.27	67.98	67.24	1.30%	111,327
Dec 9, 2025	67.25	67.43	67.11	67.11	66.37	-0.39%	131,623
Dec 8, 2025	67.48	67.48	67.19	67.37	66.63	-0.09%	86,825
Dec 5, 2025	67.66	67.78	67.38	67.43	66.69	0.04%	88,178
Dec 4, 2025	67.59	67.73	67.40	67.40	66.66	-0.24%	201,091
Dec 3, 2025	67.30	67.61	67.26	67.56	66.82	0.76%	106,829