Historical Data: IEV
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 63.35 | 63.57 | 63.26 | 63.57 | 299697 | 0.39% |
| >>> | 2025-09-02 | 63.03 | 63.47 | 62.75 | 63.32 | 443400 | -1.12% |
| >>> | 2025-08-29 | 64.10 | 64.19 | 64.01 | 64.04 | 122900 | -0.51% |
| >>> | 2025-08-28 | 64.33 | 64.47 | 64.19 | 64.37 | 149800 | 0.11% |
| >>> | 2025-08-27 | 63.96 | 64.30 | 63.78 | 64.30 | 175700 | -0.2% |
| >>> | 2025-08-26 | 64.38 | 64.43 | 64.21 | 64.43 | 182000 | -0.14% |
| >>> | 2025-08-25 | 65.16 | 65.29 | 64.48 | 64.52 | 131900 | -1.48% |
| >>> | 2025-08-22 | 64.82 | 65.54 | 64.80 | 65.49 | 274400 | 1.55% |
| >>> | 2025-08-21 | 64.55 | 64.63 | 64.39 | 64.49 | 1109700 | -0.68% |
| >>> | 2025-08-20 | 64.82 | 64.94 | 64.72 | 64.93 | 241500 | 0.64% |
| >>> | 2025-08-19 | 64.65 | 64.78 | 64.42 | 64.52 | 251600 | 0.26% |
| >>> | 2025-08-18 | 64.14 | 64.35 | 64.06 | 64.35 | 191400 | -0.26% |
| >>> | 2025-08-15 | 64.46 | 64.53 | 64.37 | 64.52 | 244000 | 0.23% |
| >>> | 2025-08-14 | 63.94 | 64.37 | 63.87 | 64.37 | 284800 | 0.45% |
| >>> | 2025-08-13 | 63.92 | 64.11 | 63.85 | 64.08 | 212800 | 0.77% |
| >>> | 2025-08-12 | 63.06 | 63.62 | 63.02 | 63.59 | 319100 | 1.02% |
| >>> | 2025-08-11 | 62.97 | 63.07 | 62.79 | 62.95 | 285300 | -0.6% |
| >>> | 2025-08-08 | 63.14 | 63.40 | 63.07 | 63.33 | 186400 | 0.35% |
| >>> | 2025-08-07 | 63.17 | 63.23 | 62.83 | 63.11 | 240100 | 1.09% |
| >>> | 2025-08-06 | 62.32 | 62.51 | 62.26 | 62.43 | 223100 | 0.43% |
| >>> | 2025-08-05 | 62.28 | 62.28 | 61.96 | 62.16 | 334800 | 0.11% |
| >>> | 2025-08-04 | 61.97 | 62.10 | 61.85 | 62.09 | 483700 | 1.17% |
| >>> | 2025-08-01 | 61.32 | 61.45 | 60.97 | 61.37 | 452000 | -0.55% |
| >>> | 2025-07-31 | 62.01 | 62.14 | 61.60 | 61.71 | 487800 | -1.17% |
| >>> | 2025-07-30 | 62.74 | 62.86 | 62.21 | 62.44 | 264600 | -1.01% |
| >>> | 2025-07-29 | 63.07 | 63.21 | 62.90 | 63.08 | 352200 | -0.08% |
| >>> | 2025-07-28 | 63.66 | 63.66 | 63.03 | 63.13 | 271700 | -1.79% |
| >>> | 2025-07-25 | 63.79 | 64.30 | 63.69 | 64.28 | 1160900 | 0.22% |
| >>> | 2025-07-24 | 64.33 | 64.46 | 64.14 | 64.14 | 235500 | -1.19% |
| >>> | 2025-07-23 | 63.91 | 64.91 | 63.88 | 64.91 | 533700 | 2.16% |
| >>> | 2025-07-22 | 63.19 | 63.59 | 63.04 | 63.54 | 274600 | 0.62% |
| >>> | 2025-07-21 | 63.15 | 63.50 | 63.00 | 63.15 | 263400 | 0.37% |
| >>> | 2025-07-18 | 63.44 | 63.44 | 62.85 | 62.92 | 441200 | -0.1% |
| >>> | 2025-07-17 | 62.72 | 63.03 | 62.71 | 62.98 | 517400 | 0.0% |
| >>> | 2025-07-16 | 62.66 | 62.99 | 62.46 | 62.98 | 452300 | 0.45% |
| >>> | 2025-07-15 | 63.45 | 63.45 | 62.68 | 62.70 | 519800 | -1.14% |
| >>> | 2025-07-14 | 63.16 | 63.48 | 63.15 | 63.42 | 641800 | -0.11% |
| >>> | 2025-07-11 | 63.64 | 63.64 | 63.39 | 63.49 | 259900 | -1.15% |
| >>> | 2025-07-10 | 64.13 | 64.24 | 63.97 | 64.23 | 362900 | -0.06% |
| >>> | 2025-07-09 | 63.96 | 64.27 | 63.84 | 64.27 | 223200 | 1.15% |
| >>> | 2025-07-08 | 63.06 | 63.65 | 63.02 | 63.54 | 380500 | 0.83% |
| >>> | 2025-07-07 | 63.15 | 63.38 | 62.87 | 63.02 | 350700 | -0.62% |
| >>> | 2025-07-03 | 63.38 | 63.55 | 63.31 | 63.41 | 219819 | -0.14% |
| >>> | 2025-07-02 | 63.08 | 63.53 | 62.91 | 63.50 | 461214 | 0.43% |
| >>> | 2025-07-01 | 63.00 | 63.31 | 63.00 | 63.23 | 290263 | -0.03% |
| >>> | 2025-06-30 | 62.97 | 63.31 | 62.82 | 63.25 | 772865 | 0.16% |
| >>> | 2025-06-27 | 62.99 | 63.37 | 62.88 | 63.15 | 393378 | 0.91% |
| >>> | 2025-06-26 | 62.40 | 62.61 | 62.29 | 62.58 | 334584 | 0.82% |
| >>> | 2025-06-25 | 62.06 | 62.15 | 61.90 | 62.07 | 322413 | -0.75% |
| >>> | 2025-06-24 | 62.23 | 62.62 | 62.16 | 62.54 | 538104 | 1.38% |
| >>> | 2025-06-23 | 60.75 | 61.72 | 60.72 | 61.69 | 525827 | 0.82% |
| >>> | 2025-06-20 | 61.62 | 61.70 | 61.18 | 61.19 | 612479 | -0.63% |
| >>> | 2025-06-18 | 61.65 | 61.94 | 61.46 | 61.58 | 403074 | -0.15% |
| >>> | 2025-06-17 | 62.30 | 62.35 | 61.59 | 61.67 | 1590000 | -1.36% |
| >>> | 2025-06-16 | 62.86 | 63.20 | 62.52 | 62.52 | 1360000 | -1.47% |
| >>> | 2025-06-13 | 63.49 | 63.89 | 63.35 | 63.45 | 468583 | -1.76% |
| >>> | 2025-06-12 | 64.36 | 64.61 | 64.32 | 64.59 | 207294 | 1.08% |
| >>> | 2025-06-11 | 64.15 | 64.27 | 63.87 | 63.90 | 219977 | -0.13% |
| >>> | 2025-06-10 | 64.15 | 64.21 | 63.88 | 63.98 | 250631 | 0.09% |
| >>> | 2025-06-09 | 63.70 | 64.16 | 63.70 | 63.92 | 193410 | -0.09% |
| >>> | 2025-06-06 | 63.89 | 64.03 | 63.81 | 63.98 | 157647 | 0.33% |
| >>> | 2025-06-05 | 64.08 | 64.16 | 63.67 | 63.77 | 295282 | 0.06% |
| >>> | 2025-06-04 | 63.55 | 63.91 | 63.47 | 63.73 | 366527 | 0.82% |
| >>> | 2025-06-03 | 63.20 | 63.38 | 62.93 | 63.21 | 758788 | -0.96% |
| >>> | 2025-06-02 | 63.24 | 63.82 | 63.03 | 63.82 | 413032 | 0.89% |
| >>> | 2025-05-30 | 63.23 | 63.29 | 62.80 | 63.26 | 240947 | 0.09% |
| >>> | 2025-05-29 | 63.24 | 63.24 | 62.84 | 63.20 | 187866 | 0.54% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice