Historical Data: IEV
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-05-30 | 63.23 | 63.29 | 62.80 | 63.26 | 240946 | 0.09% |
| >>> | 2025-05-29 | 63.24 | 63.24 | 62.84 | 63.20 | 187866 | 0.54% |
| >>> | 2025-05-28 | 63.07 | 63.10 | 62.73 | 62.86 | 217868 | -1.05% |
| >>> | 2025-05-27 | 63.63 | 63.75 | 63.44 | 63.53 | 373597 | 1.21% |
| >>> | 2025-05-23 | 62.02 | 62.91 | 62.02 | 62.77 | 578100 | -0.32% |
| >>> | 2025-05-22 | 62.73 | 63.15 | 62.58 | 62.97 | 408195 | -0.17% |
| >>> | 2025-05-21 | 63.45 | 63.70 | 63.00 | 63.08 | 831403 | -0.39% |
| >>> | 2025-05-20 | 63.00 | 63.35 | 62.98 | 63.33 | 699061 | 0.8% |
| >>> | 2025-05-19 | 62.15 | 62.83 | 62.15 | 62.83 | 699934 | 1.32% |
| >>> | 2025-05-16 | 61.78 | 62.01 | 61.63 | 62.01 | 403354 | 0.31% |
| >>> | 2025-05-15 | 61.56 | 61.83 | 61.43 | 61.82 | 397471 | 1.13% |
| >>> | 2025-05-14 | 61.58 | 61.63 | 61.12 | 61.13 | 493763 | -0.46% |
| >>> | 2025-05-13 | 61.23 | 61.57 | 61.10 | 61.41 | 270248 | 0.49% |
| >>> | 2025-05-12 | 60.97 | 61.14 | 60.58 | 61.11 | 808730 | 0.08% |
| >>> | 2025-05-09 | 61.13 | 61.20 | 60.92 | 61.06 | 266204 | 0.58% |
| >>> | 2025-05-08 | 61.10 | 61.14 | 60.66 | 60.71 | 627632 | -0.46% |
| >>> | 2025-05-07 | 61.00 | 61.19 | 60.79 | 60.99 | 262526 | -0.36% |
| >>> | 2025-05-06 | 61.29 | 61.37 | 61.12 | 61.21 | 147758 | -0.34% |
| >>> | 2025-05-05 | 61.51 | 61.52 | 61.32 | 61.42 | 316955 | 0.38% |
| >>> | 2025-05-02 | 61.18 | 61.46 | 61.10 | 61.19 | 734677 | 1.88% |
| >>> | 2025-05-01 | 60.41 | 60.48 | 59.93 | 60.06 | 144151 | -0.38% |
| >>> | 2025-04-30 | 59.90 | 60.43 | 59.62 | 60.29 | 169321 | -0.07% |
| >>> | 2025-04-29 | 60.09 | 60.39 | 60.07 | 60.33 | 193114 | 0.3% |
| >>> | 2025-04-28 | 59.85 | 60.19 | 59.80 | 60.15 | 327696 | 0.55% |
| >>> | 2025-04-25 | 59.55 | 59.88 | 59.43 | 59.82 | 131747 | 0.27% |
| >>> | 2025-04-24 | 59.06 | 59.66 | 59.02 | 59.66 | 165511 | 1.38% |
| >>> | 2025-04-23 | 59.03 | 59.47 | 58.67 | 58.85 | 352797 | 0.39% |
| >>> | 2025-04-22 | 58.08 | 58.80 | 57.97 | 58.62 | 285409 | 2.05% |
| >>> | 2025-04-21 | 58.00 | 58.00 | 56.91 | 57.44 | 317224 | -0.61% |
| >>> | 2025-04-17 | 57.59 | 58.11 | 57.49 | 57.79 | 830629 | 0.89% |
| >>> | 2025-04-16 | 57.46 | 57.89 | 57.09 | 57.28 | 614790 | -0.26% |
| >>> | 2025-04-15 | 57.29 | 57.64 | 57.22 | 57.43 | 713260 | 1.02% |
| >>> | 2025-04-14 | 56.54 | 57.09 | 56.33 | 56.85 | 334070 | 0.87% |
| >>> | 2025-04-11 | 55.23 | 56.46 | 55.07 | 56.36 | 374362 | 2.47% |
| >>> | 2025-04-10 | 54.94 | 55.15 | 53.62 | 55.00 | 561701 | -0.99% |
| >>> | 2025-04-09 | 51.99 | 56.09 | 51.66 | 55.55 | 827822 | 7.24% |
| >>> | 2025-04-08 | 53.73 | 53.81 | 51.30 | 51.80 | 1040000 | -0.67% |
| >>> | 2025-04-07 | 51.97 | 54.27 | 51.55 | 52.15 | 1610000 | -3.05% |
| >>> | 2025-04-04 | 55.50 | 55.64 | 53.77 | 53.79 | 987293 | -6.5% |
| >>> | 2025-04-03 | 58.22 | 58.41 | 57.53 | 57.53 | 566824 | -1.51% |
| >>> | 2025-04-02 | 57.96 | 58.52 | 57.95 | 58.41 | 258864 | 0.21% |
| >>> | 2025-04-01 | 58.44 | 58.57 | 58.06 | 58.29 | 423745 | 0.15% |
| >>> | 2025-03-31 | 57.94 | 58.31 | 57.72 | 58.20 | 743092 | -1.14% |
| >>> | 2025-03-28 | 59.01 | 59.02 | 58.66 | 58.87 | 325054 | -0.2% |
| >>> | 2025-03-27 | 58.81 | 59.16 | 58.74 | 58.99 | 291322 | 0.1% |
| >>> | 2025-03-26 | 59.25 | 59.55 | 58.82 | 58.93 | 321329 | -1.39% |
| >>> | 2025-03-25 | 59.96 | 60.03 | 59.64 | 59.76 | 344333 | 0.56% |
| >>> | 2025-03-24 | 59.44 | 59.60 | 59.17 | 59.43 | 236920 | -0.15% |
| >>> | 2025-03-21 | 59.40 | 59.57 | 59.28 | 59.52 | 534682 | -0.83% |
| >>> | 2025-03-20 | 59.70 | 60.05 | 59.64 | 60.02 | 323537 | -0.97% |
| >>> | 2025-03-19 | 60.35 | 60.79 | 60.22 | 60.61 | 515470 | -0.12% |
| >>> | 2025-03-18 | 60.64 | 60.74 | 60.35 | 60.68 | 421203 | 0.43% |
| >>> | 2025-03-17 | 59.92 | 60.54 | 59.90 | 60.42 | 749575 | 1.04% |
| >>> | 2025-03-14 | 59.29 | 59.86 | 59.27 | 59.80 | 632467 | 1.89% |
| >>> | 2025-03-13 | 58.77 | 58.89 | 58.56 | 58.69 | 295931 | -0.63% |
| >>> | 2025-03-12 | 59.20 | 59.25 | 58.80 | 59.06 | 485959 | 0.29% |
| >>> | 2025-03-11 | 59.19 | 59.28 | 58.49 | 58.89 | 647047 | -0.17% |
| >>> | 2025-03-10 | 59.46 | 59.72 | 58.61 | 58.99 | 649749 | -2.75% |
| >>> | 2025-03-07 | 59.97 | 60.66 | 59.90 | 60.66 | 674326 | 1.34% |
| >>> | 2025-03-06 | 59.86 | 60.44 | 59.67 | 59.86 | 831529 | -0.86% |
| >>> | 2025-03-05 | 59.89 | 60.45 | 59.76 | 60.38 | 670518 | 2.48% |
| >>> | 2025-03-04 | 58.32 | 59.53 | 57.91 | 58.92 | 748550 | 0.15% |
| >>> | 2025-03-03 | 59.20 | 59.38 | 58.46 | 58.83 | 762229 | 1.4% |
| >>> | 2025-02-28 | 57.78 | 58.08 | 57.41 | 58.02 | 402136 | 0.59% |
| >>> | 2025-02-27 | 58.03 | 58.11 | 57.57 | 57.68 | 730972 | -1.18% |
| >>> | 2025-02-26 | 58.57 | 58.86 | 58.26 | 58.37 | 716234 | 0.0% |
| >>> | 2025-02-25 | 58.41 | 58.49 | 58.09 | 58.37 | 401318 | 1.41% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice