Historical Data: IEV

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2025-01-21 54.29 54.71 54.24 54.68 294730 2.15%
>>> 2025-01-17 53.62 53.90 53.44 53.53 267577 0.54%
>>> 2025-01-16 53.05 53.46 52.96 53.24 190471 0.91%
>>> 2025-01-15 52.91 52.94 52.59 52.76 84840 1.15%
>>> 2025-01-14 52.08 52.24 51.89 52.16 219169 0.4%
>>> 2025-01-13 51.51 51.95 51.51 51.95 728181 -0.63%
>>> 2025-01-10 52.55 52.56 52.07 52.28 273497 -0.83%
>>> 2025-01-08 52.46 52.78 52.28 52.72 165198 -0.23%
>>> 2025-01-07 53.25 53.30 52.75 52.84 255655 0.17%
>>> 2025-01-06 52.63 53.12 52.55 52.75 161650 1.07%
>>> 2025-01-03 52.07 52.19 51.86 52.19 314913 0.62%
>>> 2025-01-02 52.14 52.21 51.73 51.87 324190 -0.36%
>>> 2024-12-31 52.41 52.42 51.98 52.06 250262 -0.02%
>>> 2024-12-30 52.21 52.26 51.84 52.07 271004 -0.65%
>>> 2024-12-27 52.34 52.55 52.27 52.41 151322 -0.44%
>>> 2024-12-26 52.46 52.74 52.41 52.64 141928 0.25%
>>> 2024-12-24 52.21 52.51 52.10 52.51 119593 0.57%
>>> 2024-12-23 52.00 52.27 51.80 52.21 200978 0.35%
>>> 2024-12-20 51.44 52.31 51.38 52.03 521271 -0.15%
>>> 2024-12-19 52.47 52.49 52.09 52.11 216953 -0.44%
>>> 2024-12-18 53.60 53.73 52.26 52.34 198574 -2.3%
>>> 2024-12-17 53.62 53.81 53.57 53.57 226019 -0.96%
>>> 2024-12-16 54.14 54.35 54.04 54.09 179859 -0.31%
>>> 2024-12-13 54.47 54.48 54.12 54.26 112769 0.07%
>>> 2024-12-12 54.45 54.72 54.21 54.22 290868 -0.8%
>>> 2024-12-11 54.66 54.71 54.44 54.66 144565 0.4%
>>> 2024-12-10 54.83 54.83 54.44 54.44 299086 -0.84%
>>> 2024-12-09 55.28 55.34 54.90 54.90 134303 -0.13%
>>> 2024-12-06 55.19 55.19 54.84 54.97 98300 0.13%
>>> 2024-12-05 54.82 54.98 54.74 54.90 218400 0.9%
>>> 2024-12-04 54.43 54.57 54.33 54.41 121100 0.37%
>>> 2024-12-03 54.26 54.40 54.12 54.21 119700 0.28%
>>> 2024-12-02 53.94 54.13 53.56 54.06 148400 0.15%
>>> 2024-11-29 53.48 54.01 53.48 53.98 65100 1.01%
>>> 2024-11-27 53.26 53.45 53.17 53.44 106600 0.79%
>>> 2024-11-26 53.33 53.35 52.88 53.02 88100 -0.45%
>>> 2024-11-25 53.52 53.56 53.17 53.26 131300 0.45%
>>> 2024-11-22 52.75 53.14 52.75 53.02 287600 0.34%
>>> 2024-11-21 52.76 52.90 52.59 52.84 311600 -0.23%
>>> 2024-11-20 52.88 52.96 52.59 52.96 191000 -0.19%
>>> 2024-11-19 52.59 53.12 52.57 53.06 145400 -0.23%
>>> 2024-11-18 52.86 53.27 52.83 53.18 230000 0.49%
>>> 2024-11-15 53.12 53.12 52.85 52.92 355500 -0.4%
>>> 2024-11-14 53.47 53.57 53.09 53.13 192300 0.32%
>>> 2024-11-13 53.03 53.09 52.60 52.96 190600 -0.41%
>>> 2024-11-12 53.72 53.72 52.98 53.18 1283400 -2.13%
>>> 2024-11-11 54.58 54.62 54.31 54.34 90600 -0.07%
>>> 2024-11-08 54.53 54.66 54.08 54.38 367700 -1.54%
>>> 2024-11-07 55.04 55.30 54.98 55.23 414700 1.47%
>>> 2024-11-06 54.52 54.59 54.14 54.43 915600 -2.23%
>>> 2024-11-05 55.35 55.77 55.32 55.67 175900 0.67%
>>> 2024-11-04 55.60 55.67 55.24 55.30 99300 0.05%
>>> 2024-11-01 55.54 55.60 55.21 55.27 301800 0.55%
>>> 2024-10-31 55.13 55.13 54.64 54.97 98300 -0.9%
>>> 2024-10-30 55.23 55.63 55.22 55.47 307000 -0.8%
>>> 2024-10-29 56.02 56.14 55.84 55.92 82100 -0.85%
>>> 2024-10-28 56.09 56.44 56.09 56.40 114500 0.95%
>>> 2024-10-25 56.23 56.25 55.83 55.87 61300 -0.45%
>>> 2024-10-24 56.30 56.32 55.91 56.12 148400 0.39%
>>> 2024-10-23 55.91 56.05 55.61 55.90 306000 -0.6%
>>> 2024-10-22 56.13 56.30 56.10 56.24 204700 -0.32%
>>> 2024-10-21 56.78 56.80 56.37 56.42 73100 -1.09%
>>> 2024-10-18 56.89 57.06 56.76 57.04 227600 0.71%
>>> 2024-10-17 56.73 56.74 56.57 56.64 45100 0.25%
>>> 2024-10-16 56.54 56.60 56.36 56.50 98900 0.09%
>>> 2024-10-15 57.18 57.22 56.41 56.45 155100 -1.59%
>>> 2024-10-14 57.02 57.39 56.99 57.36 165000 0.44%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice