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