Historical Data: IEV
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-11-07 | 65.20 | 65.80 | 65.16 | 65.80 | 205714 | 0.47% |
| >>> | 2025-11-06 | 65.67 | 65.76 | 65.31 | 65.49 | 101300 | -0.43% |
| >>> | 2025-11-05 | 65.34 | 65.84 | 65.34 | 65.77 | 107600 | 0.8% |
| >>> | 2025-11-04 | 65.05 | 65.47 | 65.05 | 65.25 | 148700 | -0.93% |
| >>> | 2025-11-03 | 65.88 | 65.90 | 65.70 | 65.86 | 193600 | -0.08% |
| >>> | 2025-10-31 | 65.97 | 65.97 | 65.65 | 65.91 | 91600 | -0.41% |
| >>> | 2025-10-30 | 66.02 | 66.43 | 66.01 | 66.18 | 129600 | -0.6% |
| >>> | 2025-10-29 | 67.01 | 67.05 | 66.29 | 66.58 | 118900 | -0.37% |
| >>> | 2025-10-28 | 66.92 | 67.05 | 66.75 | 66.83 | 106700 | -0.36% |
| >>> | 2025-10-27 | 66.86 | 67.08 | 66.85 | 67.07 | 82000 | 0.48% |
| >>> | 2025-10-24 | 66.76 | 66.80 | 66.62 | 66.75 | 62700 | 0.18% |
| >>> | 2025-10-23 | 66.49 | 66.68 | 66.45 | 66.63 | 77300 | 0.63% |
| >>> | 2025-10-22 | 66.30 | 66.47 | 66.02 | 66.21 | 151600 | -0.03% |
| >>> | 2025-10-21 | 66.48 | 66.57 | 66.23 | 66.23 | 67700 | -0.67% |
| >>> | 2025-10-20 | 66.41 | 66.70 | 66.41 | 66.68 | 360300 | 0.51% |
| >>> | 2025-10-17 | 66.06 | 66.42 | 65.93 | 66.34 | 107600 | -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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice