Historical Data: IEV
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-02-23 | 73.61 | 73.83 | 73.19 | 73.52 | 235316.0 | -0.42% |
| >>> | 2026-02-20 | 73.25 | 73.85 | 73.19 | 73.83 | 223100.0 | 0.98% |
| >>> | 2026-02-19 | 72.81 | 73.20 | 72.57 | 73.11 | 129800.0 | -0.44% |
| >>> | 2026-02-18 | 73.36 | 73.67 | 73.19 | 73.43 | 157800.0 | 0.27% |
| >>> | 2026-02-17 | 72.56 | 73.23 | 72.30 | 73.23 | 328300.0 | 0.7% |
| >>> | 2026-02-13 | 72.46 | 72.85 | 72.15 | 72.72 | 288100.0 | 0.11% |
| >>> | 2026-02-12 | 73.46 | 73.46 | 72.49 | 72.64 | 237400.0 | -0.91% |
| >>> | 2026-02-11 | 73.18 | 73.45 | 72.73 | 73.31 | 293600.0 | 0.38% |
| >>> | 2026-02-10 | 73.43 | 73.43 | 72.89 | 73.03 | 354000.0 | -0.26% |
| >>> | 2026-02-09 | 72.86 | 73.40 | 72.74 | 73.22 | 534300.0 | 0.97% |
| >>> | 2026-02-06 | 71.91 | 72.53 | 71.88 | 72.52 | 239600.0 | 1.98% |
| >>> | 2026-02-05 | 71.36 | 71.76 | 71.10 | 71.11 | 338800.0 | -1.56% |
| >>> | 2026-02-04 | 72.74 | 72.83 | 71.90 | 72.24 | 214100.0 | 0.28% |
| >>> | 2026-02-03 | 71.79 | 72.31 | 71.56 | 72.04 | 413200.0 | -0.46% |
| >>> | 2026-02-02 | 71.90 | 72.41 | 71.90 | 72.37 | 193000.0 | 0.89% |
| >>> | 2026-01-30 | 72.15 | 72.20 | 71.42 | 71.73 | 269700.0 | -0.86% |
| >>> | 2026-01-29 | 72.52 | 72.54 | 71.55 | 72.35 | 312200.0 | 0.65% |
| >>> | 2026-01-28 | 72.04 | 72.17 | 71.53 | 71.88 | 429100.0 | -1.32% |
| >>> | 2026-01-27 | 72.27 | 73.00 | 72.27 | 72.84 | 319900.0 | 1.6% |
| >>> | 2026-01-26 | 71.51 | 71.78 | 71.48 | 71.69 | 280500.0 | 0.82% |
| >>> | 2026-01-23 | 70.58 | 71.14 | 70.37 | 71.11 | 337500.0 | 0.69% |
| >>> | 2026-01-22 | 70.60 | 70.81 | 70.44 | 70.62 | 229600.0 | 0.43% |
| >>> | 2026-01-21 | 69.71 | 70.48 | 69.39 | 70.32 | 348100.0 | 1.06% |
| >>> | 2026-01-20 | 69.65 | 70.11 | 69.52 | 69.58 | 353300.0 | -1.5% |
| >>> | 2026-01-16 | 70.62 | 70.69 | 70.28 | 70.64 | 227100.0 | 0.23% |
| >>> | 2026-01-15 | 70.64 | 70.68 | 70.41 | 70.48 | 490900.0 | -0.2% |
| >>> | 2026-01-14 | 70.55 | 70.65 | 70.38 | 70.62 | 327500.0 | 0.28% |
| >>> | 2026-01-13 | 70.59 | 70.60 | 70.24 | 70.42 | 230700.0 | -0.35% |
| >>> | 2026-01-12 | 70.52 | 70.71 | 70.48 | 70.67 | 111700.0 | 0.57% |
| >>> | 2026-01-09 | 70.09 | 70.34 | 69.91 | 70.27 | 129100.0 | 0.75% |
| >>> | 2026-01-08 | 69.58 | 69.86 | 69.53 | 69.75 | 192900.0 | -0.09% |
| >>> | 2026-01-07 | 70.02 | 70.02 | 69.78 | 69.81 | 254500.0 | -0.53% |
| >>> | 2026-01-06 | 70.08 | 70.28 | 70.00 | 70.18 | 208600.0 | 0.34% |
| >>> | 2026-01-05 | 69.35 | 70.11 | 69.26 | 69.94 | 308600.0 | 0.73% |
| >>> | 2026-01-02 | 69.31 | 69.43 | 69.10 | 69.43 | 393000.0 | 1.21% |
| >>> | 2025-12-31 | 68.94 | 68.94 | 68.55 | 68.60 | 79100.0 | -0.39% |
| >>> | 2025-12-30 | 68.98 | 69.16 | 68.87 | 68.87 | 74900.0 | 0.39% |
| >>> | 2025-12-29 | 69.00 | 69.00 | 68.50 | 68.60 | 475100.0 | -0.58% |
| >>> | 2025-12-26 | 68.91 | 69.00 | 68.76 | 69.00 | 77200.0 | 0.35% |
| >>> | 2025-12-24 | 68.79 | 68.87 | 68.66 | 68.76 | 308000.0 | 0.16% |
| >>> | 2025-12-23 | 68.47 | 68.68 | 68.47 | 68.65 | 179700.0 | 0.59% |
| >>> | 2025-12-22 | 68.19 | 68.34 | 68.10 | 68.25 | 191700.0 | 0.21% |
| >>> | 2025-12-19 | 68.04 | 68.34 | 68.02 | 68.11 | 128800.0 | 0.59% |
| >>> | 2025-12-18 | 67.68 | 68.02 | 67.54 | 67.71 | 114400.0 | 0.85% |
| >>> | 2025-12-17 | 67.44 | 67.70 | 67.14 | 67.14 | 65200.0 | -0.64% |
| >>> | 2025-12-16 | 67.80 | 67.82 | 67.32 | 67.57 | 262800.0 | -0.41% |
| >>> | 2025-12-15 | 67.76 | 67.92 | 67.56 | 67.85 | 280300.0 | 0.86% |
| >>> | 2025-12-12 | 67.71 | 67.78 | 66.94 | 67.27 | 152200.0 | -0.74% |
| >>> | 2025-12-11 | 67.58 | 67.83 | 67.52 | 67.77 | 68600.0 | 0.79% |
| >>> | 2025-12-10 | 66.61 | 67.31 | 66.53 | 67.24 | 111300.0 | 1.3% |
| >>> | 2025-12-09 | 66.51 | 66.69 | 66.38 | 66.38 | 131600.0 | -0.38% |
| >>> | 2025-12-08 | 66.74 | 66.74 | 66.45 | 66.63 | 86800.0 | -1.19% |
| >>> | 2025-12-05 | 67.66 | 67.78 | 67.38 | 67.43 | 88200.0 | 0.04% |
| >>> | 2025-12-04 | 67.59 | 67.73 | 67.40 | 67.40 | 201100.0 | -0.24% |
| >>> | 2025-12-03 | 67.30 | 67.61 | 67.26 | 67.56 | 106800.0 | 0.76% |
| >>> | 2025-12-02 | 67.00 | 67.18 | 66.87 | 67.05 | 151500.0 | 0.46% |
| >>> | 2025-12-01 | 66.87 | 67.08 | 66.71 | 66.74 | 129400.0 | -0.37% |
| >>> | 2025-11-28 | 66.69 | 67.08 | 66.69 | 66.99 | 117500.0 | 0.36% |
| >>> | 2025-11-26 | 66.25 | 66.81 | 66.25 | 66.75 | 143800.0 | 1.03% |
| >>> | 2025-11-25 | 65.48 | 66.08 | 65.41 | 66.07 | 153200.0 | 1.71% |
| >>> | 2025-11-24 | 64.94 | 65.19 | 64.73 | 64.96 | 343100.0 | -0.25% |
| >>> | 2025-11-21 | 64.74 | 65.31 | 64.54 | 65.12 | 266500.0 | 1.48% |
| >>> | 2025-11-20 | 65.54 | 65.62 | 64.17 | 64.17 | 230800.0 | -1.35% |
| >>> | 2025-11-19 | 65.25 | 65.46 | 64.82 | 65.05 | 130700.0 | -0.38% |
| >>> | 2025-11-18 | 65.34 | 65.52 | 64.94 | 65.30 | 255500.0 | -1.0% |
| >>> | 2025-11-17 | 66.35 | 66.58 | 65.80 | 65.96 | 237800.0 | -1.2% |
| >>> | 2025-11-14 | 66.59 | 66.98 | 66.53 | 66.76 | 204800.0 | -0.99% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice