IEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	67.66	67.78	67.38	67.43	67.43	0.04%	88,178
Dec 4, 2025	67.59	67.73	67.40	67.40	67.40	-0.24%	201,091
Dec 3, 2025	67.30	67.61	67.26	67.56	67.56	0.76%	106,829
Dec 2, 2025	67.00	67.18	66.87	67.05	67.05	0.46%	151,485
Dec 1, 2025	66.87	67.08	66.71	66.74	66.74	-0.37%	129,365
Nov 28, 2025	66.69	67.08	66.69	66.99	66.99	0.36%	117,482
Nov 26, 2025	66.25	66.81	66.25	66.75	66.75	1.03%	143,846
Nov 25, 2025	65.48	66.08	65.41	66.07	66.07	1.71%	153,160
Nov 24, 2025	64.94	65.19	64.73	64.96	64.96	-0.25%	343,129
Nov 21, 2025	64.74	65.31	64.54	65.12	65.12	1.48%	266,523
Nov 20, 2025	65.54	65.62	64.17	64.17	64.17	-1.35%	230,841
Nov 19, 2025	65.25	65.46	64.82	65.05	65.05	-0.38%	130,687
Nov 18, 2025	65.34	65.52	64.94	65.30	65.30	-1.00%	255,513
Nov 17, 2025	66.35	66.58	65.80	65.96	65.96	-1.20%	237,767
Nov 14, 2025	66.59	66.98	66.54	66.76	66.76	-0.99%	204,849
Nov 13, 2025	67.85	67.93	67.35	67.43	67.43	-0.68%	215,722
Nov 12, 2025	67.56	67.94	67.56	67.89	67.89	0.80%	420,592
Nov 11, 2025	67.06	67.45	67.06	67.35	67.35	1.05%	79,559
Nov 10, 2025	66.30	66.67	66.13	66.65	66.65	1.29%	289,295
Nov 7, 2025	65.20	65.80	65.14	65.80	65.80	0.47%	211,570
Nov 6, 2025	65.67	65.76	65.31	65.49	65.49	-0.43%	101,268
Nov 5, 2025	65.34	65.84	65.34	65.77	65.77	0.80%	107,554
Nov 4, 2025	65.05	65.47	65.05	65.25	65.25	-0.93%	148,674
Nov 3, 2025	65.88	65.90	65.70	65.86	65.86	-0.08%	193,592
Oct 31, 2025	65.97	65.97	65.65	65.91	65.91	-0.41%	91,632
Oct 30, 2025	66.02	66.43	66.01	66.18	66.18	-0.60%	129,669
Oct 29, 2025	67.01	67.05	66.29	66.58	66.58	-0.37%	118,873
Oct 28, 2025	66.92	67.05	66.75	66.83	66.83	-0.36%	106,694
Oct 27, 2025	66.86	67.08	66.85	67.07	67.07	0.48%	82,016
Oct 24, 2025	66.76	66.80	66.62	66.75	66.75	0.18%	62,980
Oct 23, 2025	66.49	66.68	66.45	66.63	66.63	0.63%	77,301
Oct 22, 2025	66.30	66.47	66.02	66.21	66.21	-0.03%	151,629
Oct 21, 2025	66.48	66.57	66.23	66.23	66.23	-0.67%	67,722
Oct 20, 2025	66.41	66.70	66.41	66.68	66.68	0.51%	360,341
Oct 17, 2025	66.06	66.42	65.93	66.34	66.34	-0.03%	107,632
Oct 16, 2025	66.32	66.59	66.17	66.36	66.36	0.77%	100,936
Oct 15, 2025	65.82	66.04	65.49	65.85	65.85	0.14%	103,326
Oct 14, 2025	64.99	65.91	64.98	65.76	65.76	0.49%	117,656
Oct 13, 2025	65.26	65.50	65.09	65.44	65.44	0.65%	79,100
Oct 10, 2025	65.90	65.95	64.98	65.02	65.02	-1.13%	133,888
Oct 9, 2025	66.43	66.43	65.66	65.76	65.76	-1.17%	218,878
Oct 8, 2025	66.50	66.62	66.35	66.54	66.54	0.64%	9,548,420
Oct 7, 2025	66.47	66.50	66.12	66.12	66.12	-0.68%	173,738
Oct 6, 2025	66.63	66.75	66.56	66.57	66.57	-0.37%	143,747
Oct 3, 2025	66.66	66.93	66.66	66.82	66.82	0.56%	102,430
Oct 2, 2025	66.66	66.70	66.18	66.45	66.45	0.29%	93,548
Oct 1, 2025	65.89	66.39	65.89	66.26	66.26	1.19%	80,162
Sep 30, 2025	64.99	65.56	64.88	65.48	65.48	0.71%	372,666
Sep 29, 2025	64.97	65.05	64.84	65.02	65.02	0.43%	147,011
Sep 26, 2025	64.52	64.81	64.51	64.74	64.74	1.01%	241,733