Historical Data: IEV
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-10-17 | 66.06 | 66.42 | 65.93 | 66.34 | 107632 | -0.03% |
| >>> | 2025-10-16 | 66.32 | 66.59 | 66.17 | 66.36 | 100900 | 0.77% |
| >>> | 2025-10-15 | 65.82 | 66.04 | 65.49 | 65.85 | 103300 | 0.14% |
| >>> | 2025-10-14 | 64.99 | 65.90 | 64.98 | 65.76 | 117700 | 0.49% |
| >>> | 2025-10-13 | 65.26 | 65.50 | 65.09 | 65.44 | 79100 | 0.65% |
| >>> | 2025-10-10 | 65.90 | 65.95 | 64.98 | 65.02 | 133900 | -1.13% |
| >>> | 2025-10-09 | 66.43 | 66.43 | 65.66 | 65.76 | 218900 | -1.17% |
| >>> | 2025-10-08 | 66.50 | 66.61 | 66.35 | 66.54 | 9548400 | 0.64% |
| >>> | 2025-10-07 | 66.47 | 66.50 | 66.12 | 66.12 | 173700 | -0.68% |
| >>> | 2025-10-06 | 66.63 | 66.75 | 66.56 | 66.57 | 143700 | -0.37% |
| >>> | 2025-10-03 | 66.66 | 66.93 | 66.66 | 66.82 | 102400 | 0.56% |
| >>> | 2025-10-02 | 66.66 | 66.70 | 66.18 | 66.45 | 93500 | 0.29% |
| >>> | 2025-10-01 | 65.89 | 66.39 | 65.89 | 66.26 | 80200 | 1.19% |
| >>> | 2025-09-30 | 64.99 | 65.56 | 64.88 | 65.48 | 372600 | 0.71% |
| >>> | 2025-09-29 | 64.97 | 65.05 | 64.84 | 65.02 | 147000 | 0.43% |
| >>> | 2025-09-26 | 64.52 | 64.81 | 64.51 | 64.74 | 241700 | 1.01% |
| >>> | 2025-09-25 | 64.12 | 64.22 | 63.83 | 64.09 | 108100 | -0.91% |
| >>> | 2025-09-24 | 64.71 | 64.89 | 64.61 | 64.68 | 207100 | -0.57% |
| >>> | 2025-09-23 | 65.32 | 65.43 | 64.97 | 65.05 | 81300 | -0.05% |
| >>> | 2025-09-22 | 64.90 | 65.17 | 64.70 | 65.08 | 201600 | 0.32% |
| >>> | 2025-09-19 | 65.03 | 65.06 | 64.78 | 64.87 | 110800 | -0.37% |
| >>> | 2025-09-18 | 65.06 | 65.22 | 64.79 | 65.11 | 149100 | 0.49% |
| >>> | 2025-09-17 | 64.96 | 65.39 | 64.66 | 64.79 | 205500 | -0.43% |
| >>> | 2025-09-16 | 65.21 | 65.22 | 64.86 | 65.07 | 402900 | -0.32% |
| >>> | 2025-09-15 | 65.19 | 65.30 | 65.03 | 65.28 | 295200 | 0.77% |
| >>> | 2025-09-12 | 64.78 | 64.86 | 64.63 | 64.78 | 1057200 | -0.35% |
| >>> | 2025-09-11 | 64.61 | 65.04 | 64.59 | 65.01 | 136600 | 1.04% |
| >>> | 2025-09-10 | 64.53 | 64.58 | 64.25 | 64.34 | 125500 | -0.33% |
| >>> | 2025-09-09 | 64.47 | 64.56 | 64.38 | 64.55 | 157700 | -0.12% |
| >>> | 2025-09-08 | 64.47 | 64.63 | 64.29 | 64.63 | 122700 | 0.7% |
| >>> | 2025-09-05 | 64.39 | 64.57 | 64.00 | 64.18 | 284700 | 0.42% |
| >>> | 2025-09-04 | 63.73 | 63.94 | 63.65 | 63.91 | 164900 | 0.53% |
| >>> | 2025-09-03 | 63.35 | 63.58 | 63.26 | 63.57 | 299700 | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice