Historical Data: IEV
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-10-16 | 72.32 | 72.32 | 71.44 | 71.58 | 209300.0 | 0.25% |
| >>> | 2026-10-15 | 71.31 | 71.55 | 70.92 | 71.40 | 103100.0 | 1.35% |
| >>> | 2026-10-14 | 70.39 | 70.68 | 70.26 | 70.45 | 60700.0 | -0.35% |
| >>> | 2026-10-13 | 70.85 | 70.97 | 68.72 | 70.70 | 88400.0 | 0.6% |
| >>> | 2026-10-12 | 70.47 | 70.65 | 70.26 | 70.28 | 54500.0 | -0.33% |
| >>> | 2026-10-09 | 70.39 | 70.51 | 70.28 | 70.51 | 134200.0 | 0.69% |
| >>> | 2026-10-08 | 69.68 | 70.08 | 69.54 | 70.03 | 128500.0 | -0.09% |
| >>> | 2026-10-07 | 70.00 | 70.23 | 69.85 | 70.09 | 175200.0 | -1.2% |
| >>> | 2026-10-06 | 71.09 | 71.30 | 70.93 | 70.94 | 62600.0 | -0.01% |
| >>> | 2026-10-05 | 70.39 | 70.95 | 70.15 | 70.95 | 77600.0 | 0.21% |
| >>> | 2026-10-02 | 70.59 | 70.97 | 70.52 | 70.80 | 36400.0 | 1.06% |
| >>> | 2026-10-01 | 70.65 | 70.77 | 69.80 | 70.06 | 109900.0 | -1.5% |
| >>> | 2026-09-30 | 71.93 | 71.93 | 71.10 | 71.13 | 74100.0 | -1.17% |
| >>> | 2026-09-29 | 71.99 | 72.25 | 71.58 | 71.97 | 93900.0 | -0.66% |
| >>> | 2026-09-28 | 72.33 | 72.78 | 72.14 | 72.45 | 32200.0 | -0.32% |
| >>> | 2026-09-25 | 72.48 | 72.74 | 72.17 | 72.68 | 51300.0 | 0.64% |
| >>> | 2026-09-24 | 72.04 | 72.47 | 71.83 | 72.22 | 52400.0 | 0.25% |
| >>> | 2026-09-23 | 72.67 | 72.67 | 71.94 | 72.04 | 54400.0 | -1.57% |
| >>> | 2026-09-22 | 73.22 | 73.43 | 72.87 | 73.19 | 68900.0 | 0.08% |
| >>> | 2026-09-21 | 73.25 | 73.26 | 72.94 | 73.13 | 160600.0 | 0.98% |
| >>> | 2026-09-18 | 72.52 | 72.52 | 72.13 | 72.42 | 210100.0 | -0.84% |
| >>> | 2026-09-17 | 73.20 | 73.36 | 73.02 | 73.03 | 23900.0 | 0.94% |
| >>> | 2026-09-16 | 73.12 | 73.12 | 72.02 | 72.35 | 77400.0 | -0.47% |
| >>> | 2026-09-15 | 72.91 | 72.91 | 72.54 | 72.69 | 60100.0 | -0.26% |
| >>> | 2026-09-14 | 73.05 | 73.33 | 72.64 | 72.88 | 47800.0 | -0.98% |
| >>> | 2026-09-11 | 73.80 | 73.89 | 73.45 | 73.60 | 17100.0 | 0.81% |
| >>> | 2026-09-10 | 73.41 | 73.54 | 72.97 | 73.01 | 74900.0 | -0.77% |
| >>> | 2026-09-09 | 74.06 | 74.16 | 73.58 | 73.58 | 236900.0 | -1.2% |
| >>> | 2026-09-08 | 74.88 | 75.02 | 74.47 | 74.47 | 80400.0 | -0.72% |
| >>> | 2026-09-04 | 74.69 | 75.14 | 74.69 | 75.01 | 62500.0 | -0.03% |
| >>> | 2026-09-03 | 75.08 | 75.08 | 74.57 | 75.03 | 51800.0 | 0.78% |
| >>> | 2026-09-02 | 74.31 | 74.47 | 74.27 | 74.45 | 59800.0 | 0.42% |
| >>> | 2026-09-01 | 74.64 | 74.72 | 73.97 | 74.14 | 164100.0 | -1.08% |
| >>> | 2026-08-31 | 75.36 | 75.46 | 74.78 | 74.95 | 59700.0 | -0.43% |
| >>> | 2026-08-28 | 75.76 | 75.76 | 75.16 | 75.27 | 45700.0 | -0.41% |
| >>> | 2026-08-27 | 75.58 | 75.58 | 75.27 | 75.58 | 51800.0 | -0.36% |
| >>> | 2026-08-26 | 76.27 | 76.32 | 75.81 | 75.85 | 151600.0 | -0.56% |
| >>> | 2026-08-25 | 76.00 | 76.30 | 75.97 | 76.28 | 72900.0 | 0.49% |
| >>> | 2026-08-24 | 75.83 | 75.98 | 75.68 | 75.91 | 95000.0 | 0.07% |
| >>> | 2026-08-21 | 75.82 | 75.98 | 75.72 | 75.86 | 105200.0 | 0.69% |
| >>> | 2026-08-20 | 75.41 | 75.64 | 75.23 | 75.34 | 95800.0 | -0.32% |
| >>> | 2026-08-19 | 75.47 | 75.61 | 75.29 | 75.58 | 93800.0 | 0.95% |
| >>> | 2026-08-18 | 75.15 | 75.24 | 74.87 | 74.87 | 200500.0 | -0.73% |
| >>> | 2026-08-17 | 75.63 | 75.71 | 75.32 | 75.42 | 156100.0 | -0.28% |
| >>> | 2026-08-14 | 75.75 | 75.78 | 75.48 | 75.63 | 142900.0 | 0.05% |
| >>> | 2026-08-13 | 75.62 | 75.73 | 75.42 | 75.59 | 69300.0 | 0.09% |
| >>> | 2026-08-12 | 75.67 | 75.74 | 75.40 | 75.52 | 62500.0 | -0.2% |
| >>> | 2026-08-11 | 75.97 | 76.06 | 75.45 | 75.67 | 52800.0 | 0.08% |
| >>> | 2026-08-10 | 75.70 | 75.78 | 75.53 | 75.61 | 64500.0 | -0.26% |
| >>> | 2026-08-07 | 76.07 | 76.07 | 75.65 | 75.81 | 56200.0 | 0.77% |
| >>> | 2026-08-06 | 75.59 | 75.59 | 75.15 | 75.23 | 111800.0 | -0.07% |
| >>> | 2026-08-05 | 75.52 | 75.52 | 75.19 | 75.28 | 66200.0 | -0.08% |
| >>> | 2026-08-04 | 75.11 | 75.39 | 75.01 | 75.34 | 212600.0 | 0.98% |
| >>> | 2026-08-03 | 74.46 | 74.64 | 74.34 | 74.61 | 239200.0 | 0.43% |
| >>> | 2026-07-31 | 74.31 | 74.44 | 73.59 | 74.29 | 224500.0 | -0.44% |
| >>> | 2026-07-30 | 74.00 | 74.62 | 73.98 | 74.62 | 68000.0 | 2.35% |
| >>> | 2026-07-29 | 73.00 | 73.60 | 72.51 | 72.91 | 69900.0 | -0.3% |
| >>> | 2026-07-28 | 72.69 | 73.32 | 72.64 | 73.13 | 89500.0 | 0.36% |
| >>> | 2026-07-27 | 73.11 | 73.16 | 72.59 | 72.87 | 117500.0 | 0.44% |
| >>> | 2026-07-24 | 72.46 | 72.90 | 72.39 | 72.55 | 535100.0 | 0.71% |
| >>> | 2026-07-23 | 71.93 | 72.22 | 71.89 | 72.04 | 36100.0 | -1.38% |
| >>> | 2026-07-22 | 73.36 | 73.41 | 73.05 | 73.05 | 60400.0 | 0.43% |
| >>> | 2026-07-21 | 72.50 | 72.87 | 72.26 | 72.74 | 55800.0 | 1.08% |
| >>> | 2026-07-20 | 72.50 | 72.50 | 71.91 | 71.96 | 55000.0 | -1.03% |
| >>> | 2026-07-17 | 72.36 | 72.89 | 72.28 | 72.71 | 74700.0 | -0.11% |
| >>> | 2026-07-16 | 72.60 | 73.13 | 72.55 | 72.79 | 44700.0 | -0.45% |
| >>> | 2026-07-15 | 72.78 | 73.31 | 72.61 | 73.12 | 175400.0 | 0.79% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice