Historical Data: IEV
To view recent historical data, risk analytics may need to be performed first
date | open | high | low | close | volume | change (%) | |
---|---|---|---|---|---|---|---|
>>> | 2024-07-11 | 56.40 | 56.48 | 56.17 | 56.22 | 197597 | 0.39% |
>>> | 2024-07-10 | 55.57 | 56.00 | 55.54 | 56.00 | 134400 | 1.3% |
>>> | 2024-07-09 | 55.46 | 55.42 | 55.12 | 55.28 | 125111 | -0.83% |
>>> | 2024-07-08 | 56.12 | 56.15 | 55.69 | 55.74 | 189800 | -0.45% |
>>> | 2024-07-05 | 56.06 | 56.08 | 55.58 | 55.99 | 190400 | 0.79% |
>>> | 2024-07-03 | 55.40 | 55.57 | 55.39 | 55.55 | 184400 | 1.15% |
>>> | 2024-07-02 | 54.61 | 54.94 | 54.56 | 54.92 | 197100 | -0.22% |
>>> | 2024-07-01 | 55.24 | 55.41 | 54.87 | 55.04 | 550000 | 0.51% |
>>> | 2024-06-28 | 54.70 | 54.87 | 54.53 | 54.76 | 652300 | -0.16% |
>>> | 2024-06-27 | 54.98 | 55.08 | 54.72 | 54.85 | 180900 | -0.16% |
>>> | 2024-06-26 | 54.82 | 55.01 | 54.79 | 54.94 | 332100 | -0.88% |
>>> | 2024-06-25 | 55.21 | 55.47 | 55.12 | 55.43 | 175000 | -0.07% |
>>> | 2024-06-24 | 55.49 | 55.73 | 55.39 | 55.47 | 105600 | 0.85% |
>>> | 2024-06-21 | 54.95 | 55.10 | 54.77 | 55.00 | 164200 | -0.81% |
>>> | 2024-06-20 | 55.29 | 55.54 | 55.16 | 55.45 | 409400 | 0.27% |
>>> | 2024-06-18 | 55.07 | 55.35 | 55.07 | 55.30 | 307700 | 0.42% |
>>> | 2024-06-17 | 54.75 | 55.07 | 54.53 | 55.07 | 249800 | 0.75% |
>>> | 2024-06-14 | 54.59 | 54.74 | 54.32 | 54.66 | 372600 | -1.57% |
>>> | 2024-06-13 | 55.94 | 55.94 | 55.34 | 55.53 | 146200 | -1.47% |
>>> | 2024-06-12 | 56.56 | 56.66 | 56.24 | 56.36 | 273000 | 1.49% |
>>> | 2024-06-11 | 55.52 | 55.65 | 54.94 | 55.53 | 1128400 | -3.34% |
>>> | 2024-06-10 | 57.05 | 57.47 | 56.95 | 57.45 | 158800 | -0.36% |
>>> | 2024-06-07 | 57.84 | 57.97 | 57.60 | 57.66 | 74500 | -1.22% |
>>> | 2024-06-06 | 58.18 | 58.38 | 58.10 | 58.37 | 188100 | 0.46% |
>>> | 2024-06-05 | 58.01 | 58.10 | 57.70 | 58.10 | 159200 | 0.96% |
>>> | 2024-06-04 | 57.48 | 57.57 | 57.26 | 57.55 | 205800 | -0.17% |
>>> | 2024-06-03 | 57.66 | 57.84 | 57.39 | 57.65 | 354900 | 0.12% |
>>> | 2024-05-31 | 57.35 | 57.58 | 57.15 | 57.58 | 161500 | 0.86% |
>>> | 2024-05-30 | 56.93 | 57.20 | 56.89 | 57.09 | 173100 | 0.92% |
>>> | 2024-05-29 | 56.77 | 56.87 | 56.55 | 56.57 | 405200 | -1.58% |
>>> | 2024-05-28 | 57.68 | 57.71 | 57.26 | 57.48 | 371500 | -0.1% |
>>> | 2024-05-24 | 57.29 | 57.61 | 57.21 | 57.54 | 277200 | 0.72% |
>>> | 2024-05-23 | 57.83 | 57.85 | 57.00 | 57.13 | 230700 | -0.47% |
>>> | 2024-05-22 | 57.45 | 57.59 | 57.22 | 57.40 | 156100 | -0.81% |
>>> | 2024-05-21 | 57.66 | 57.88 | 57.66 | 57.87 | 145500 | 0.03% |
>>> | 2024-05-20 | 57.93 | 58.01 | 57.83 | 57.85 | 56400 | -0.12% |
>>> | 2024-05-17 | 57.69 | 57.93 | 57.59 | 57.92 | 411900 | 0.31% |
>>> | 2024-05-16 | 57.96 | 57.96 | 57.73 | 57.74 | 296500 | -0.6% |
>>> | 2024-05-15 | 57.78 | 58.09 | 57.68 | 58.09 | 227200 | 1.01% |
>>> | 2024-05-14 | 57.30 | 57.52 | 57.23 | 57.51 | 674200 | 0.79% |
>>> | 2024-05-13 | 57.07 | 57.23 | 57.02 | 57.06 | 199500 | 0.05% |
>>> | 2024-05-10 | 57.06 | 57.11 | 56.93 | 57.03 | 388600 | 0.39% |
>>> | 2024-05-09 | 56.34 | 56.82 | 56.32 | 56.81 | 962000 | 1.07% |
>>> | 2024-05-08 | 56.05 | 56.26 | 56.01 | 56.21 | 103600 | 0.34% |
>>> | 2024-05-07 | 56.03 | 56.14 | 55.91 | 56.02 | 153100 | 0.7% |
>>> | 2024-05-06 | 55.53 | 55.66 | 55.43 | 55.63 | 93600 | 0.74% |
>>> | 2024-05-03 | 55.29 | 55.44 | 54.91 | 55.22 | 183700 | 0.88% |
>>> | 2024-05-02 | 54.61 | 54.81 | 54.31 | 54.74 | 260600 | 1.15% |
>>> | 2024-05-01 | 54.27 | 54.82 | 54.08 | 54.12 | 152100 | -0.42% |
>>> | 2024-04-30 | 54.77 | 55.00 | 54.29 | 54.35 | 166400 | -1.43% |
>>> | 2024-04-29 | 55.07 | 55.18 | 54.96 | 55.14 | 165400 | 0.16% |
>>> | 2024-04-26 | 54.81 | 55.12 | 54.77 | 55.05 | 195600 | 0.88% |
>>> | 2024-04-25 | 54.03 | 54.67 | 53.93 | 54.57 | 454900 | -0.2% |
>>> | 2024-04-24 | 54.91 | 54.95 | 54.45 | 54.68 | 197300 | -0.46% |
>>> | 2024-04-23 | 54.47 | 54.97 | 54.44 | 54.93 | 198600 | 1.44% |
>>> | 2024-04-22 | 53.83 | 54.33 | 53.68 | 54.15 | 268000 | 1.16% |
>>> | 2024-04-19 | 53.47 | 53.71 | 53.36 | 53.53 | 317100 | 0.26% |
>>> | 2024-04-18 | 53.47 | 53.73 | 53.30 | 53.39 | 236400 | -0.28% |
>>> | 2024-04-17 | 53.85 | 53.85 | 53.30 | 53.54 | 252300 | 0.37% |
>>> | 2024-04-16 | 53.41 | 53.58 | 53.15 | 53.34 | 342700 | -0.73% |
>>> | 2024-04-15 | 54.52 | 54.60 | 53.65 | 53.73 | 277300 | -0.09% |
>>> | 2024-04-12 | 54.20 | 54.44 | 53.74 | 53.78 | 451100 | -1.7% |
>>> | 2024-04-11 | 54.78 | 54.79 | 54.06 | 54.71 | 448100 | 0.05% |
>>> | 2024-04-10 | 54.53 | 54.88 | 54.39 | 54.68 | 400600 | -1.12% |
>>> | 2024-04-09 | 55.55 | 55.66 | 55.06 | 55.30 | 265300 | -0.25% |
>>> | 2024-04-08 | 55.49 | 55.53 | 55.33 | 55.44 | 102200 | 0.49% |
>>> | 2024-04-05 | 54.91 | 55.25 | 54.77 | 55.17 | 427200 | 0.27% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice