Historical Data: IEV
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-07-15 | 63.45 | 63.45 | 62.68 | 62.70 | 519827 | -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 | 362891 | -0.06% |
| >>> | 2025-07-09 | 63.96 | 64.27 | 63.84 | 64.27 | 223266 | 1.15% |
| >>> | 2025-07-08 | 63.06 | 63.65 | 63.02 | 63.54 | 380481 | 0.83% |
| >>> | 2025-07-07 | 63.15 | 63.38 | 62.87 | 63.02 | 350653 | -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% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice