Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IEVD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 7.28 | -0.08 | -1.06% | 7.383 | 7.383 | 7.271 | 12,239 |
| Jun 13 2024 | 7.358 | -0.09 | -1.23% | 7.37 | 7.405 | 7.323 | 15,366 |
| Jun 12 2024 | 7.45 | 0.12 | 1.64% | 7.324 | 7.45 | 7.324 | 21,825 |
| Jun 11 2024 | 7.33 | -0.03 | -0.38% | 7.351 | 7.376 | 7.292 | 8,613 |
| Jun 10 2024 | 7.358 | 0.07 | 0.92% | 7.316 | 7.382 | 7.289 | 14,988 |
| Jun 07 2024 | 7.291 | 0.00 | -0.04% | 7.287 | 7.309 | 7.262 | 10,763 |
| Jun 06 2024 | 7.294 | -0.01 | -0.11% | 7.316 | 7.347 | 7.282 | 24,815 |
| Jun 05 2024 | 7.302 | 0.08 | 1.11% | 7.23 | 7.315 | 7.225 | 17,623 |
| Jun 04 2024 | 7.222 | -0.01 | -0.19% | 7.267 | 7.278 | 7.197 | 4,161 |
| Jun 03 2024 | 7.236 | 0.03 | 0.46% | 7.277 | 7.324 | 7.217 | 18,449 |
| May 31 2024 | 7.203 | -0.07 | -1.02% | 7.222 | 7.262 | 7.148 | 6,302 |
| May 30 2024 | 7.277 | 0.05 | 0.66% | 7.194 | 7.277 | 7.172 | 6,357 |
| May 29 2024 | 7.229 | -0.10 | -1.30% | 7.293 | 7.299 | 7.22 | 11,967 |
| May 28 2024 | 7.324 | 0.00 | 0.03% | 7.297 | 7.349 | 7.297 | 7,210 |
| May 27 2024 | 7.322 | 0.07 | 1.01% | 7.243 | 7.345 | 7.243 | 16,131 |
| May 24 2024 | 7.249 | 0.07 | 0.98% | 7.169 | 7.249 | 7.166 | 3,945 |
| May 23 2024 | 7.179 | -0.01 | -0.14% | 7.245 | 7.285 | 7.163 | 12,952 |
| May 22 2024 | 7.189 | 0.01 | 0.15% | 7.186 | 7.20 | 7.176 | 3,773 |
| May 21 2024 | 7.178 | -0.03 | -0.37% | 7.179 | 7.195 | 7.151 | 11,291 |
| May 20 2024 | 7.205 | 0.01 | 0.18% | 7.21 | 7.223 | 7.181 | 3,320 |
| May 17 2024 | 7.192 | -0.01 | -0.17% | 7.196 | 7.208 | 7.173 | 5,108 |
| May 16 2024 | 7.204 | -0.06 | -0.83% | 7.242 | 7.248 | 7.202 | 11,368 |
| May 15 2024 | 7.264 | 0.04 | 0.50% | 7.22 | 7.293 | 7.213 | 20,843 |
| May 14 2024 | 7.228 | 0.09 | 1.25% | 7.143 | 7.228 | 7.143 | 9,124 |
| May 13 2024 | 7.139 | 0.03 | 0.37% | 7.154 | 7.17 | 7.11 | 8,500 |
| May 10 2024 | 7.113 | -0.02 | -0.32% | 7.128 | 7.174 | 7.107 | 12,421 |
| May 09 2024 | 7.136 | -0.01 | -0.14% | 7.126 | 7.136 | 7.111 | 2,025 |
| May 08 2024 | 7.146 | -0.04 | -0.50% | 7.162 | 7.162 | 7.09 | 12,089 |
| May 07 2024 | 7.182 | -0.02 | -0.25% | 7.189 | 7.216 | 7.176 | 18,301 |
| May 06 2024 | 7.20 | 0.08 | 1.17% | 7.115 | 7.20 | 7.115 | 17,001 |
| May 03 2024 | 7.117 | 0.04 | 0.62% | 7.066 | 7.143 | 7.06 | 7,985 |
| May 02 2024 | 7.073 | 0.07 | 0.97% | 7.034 | 7.073 | 7.00 | 17,763 |
| Apr 30 2024 | 7.005 | -0.07 | -0.92% | 7.129 | 7.129 | 6.977 | 6,285 |
| Apr 29 2024 | 7.07 | 0.04 | 0.54% | 7.043 | 7.125 | 7.043 | 12,562 |
| Apr 26 2024 | 7.032 | 0.10 | 1.47% | 6.958 | 7.048 | 6.954 | 9,011 |
| Apr 25 2024 | 6.93 | -0.02 | -0.33% | 6.914 | 6.971 | 6.90 | 15,156 |
| Apr 24 2024 | 6.953 | 0.04 | 0.59% | 6.972 | 7.015 | 6.953 | 9,255 |
| Apr 23 2024 | 6.912 | 0.07 | 1.05% | 6.836 | 6.93 | 6.836 | 9,652 |
| Apr 22 2024 | 6.84 | 0.08 | 1.23% | 6.794 | 6.868 | 6.793 | 27,929 |
| Apr 19 2024 | 6.757 | -0.12 | -1.67% | 6.801 | 6.85 | 6.757 | 17,513 |
| Apr 18 2024 | 6.872 | 0.00 | 0.07% | 6.894 | 6.92 | 6.868 | 9,798 |
| Apr 17 2024 | 6.867 | -0.10 | -1.36% | 6.928 | 6.965 | 6.834 | 12,708 |
| Apr 16 2024 | 6.962 | -0.06 | -0.78% | 6.967 | 6.982 | 6.923 | 17,418 |
| Apr 15 2024 | 7.017 | -0.03 | -0.37% | 7.074 | 7.166 | 7.004 | 33,809 |
| Apr 12 2024 | 7.043 | -0.17 | -2.33% | 7.196 | 7.209 | 7.043 | 10,295 |
| Apr 11 2024 | 7.211 | 0.06 | 0.80% | 7.168 | 7.214 | 7.13 | 22,488 |
| Apr 10 2024 | 7.154 | -0.02 | -0.29% | 7.204 | 7.228 | 7.11 | 10,629 |
| Apr 09 2024 | 7.175 | 0.03 | 0.38% | 7.148 | 7.192 | 7.145 | 12,755 |
| Apr 08 2024 | 7.148 | 0.08 | 1.17% | 7.099 | 7.176 | 7.099 | 20,818 |
| Apr 05 2024 | 7.065 | 0.01 | 0.14% | 7.077 | 7.11 | 7.053 | 17,742 |
| Apr 04 2024 | 7.055 | -0.04 | -0.59% | 7.141 | 7.199 | 7.055 | 14,000 |
| Apr 03 2024 | 7.097 | -0.04 | -0.55% | 7.076 | 7.132 | 7.076 | 26,473 |
| Apr 02 2024 | 7.136 | -0.13 | -1.78% | 7.243 | 7.259 | 7.096 | 74,442 |
| Mar 28 2024 | 7.265 | 0.02 | 0.26% | 7.259 | 7.293 | 7.259 | 24,597 |
| Mar 27 2024 | 7.246 | 0.00 | 0.03% | 7.232 | 7.263 | 7.221 | 11,152 |
| Mar 26 2024 | 7.244 | -0.02 | -0.22% | 7.273 | 7.301 | 7.244 | 52,356 |
| Mar 25 2024 | 7.26 | 0.01 | 0.11% | 7.245 | 7.30 | 7.239 | 16,987 |
| Mar 22 2024 | 7.252 | 0.01 | 0.17% | 7.268 | 7.306 | 7.252 | 16,485 |
| Mar 21 2024 | 7.24 | 0.11 | 1.50% | 7.191 | 7.276 | 7.191 | 28,438 |
| Mar 20 2024 | 7.133 | 0.01 | 0.10% | 7.084 | 7.157 | 7.084 | 9,569 |
| Mar 19 2024 | 7.126 | 0.02 | 0.30% | 7.066 | 7.148 | 7.066 | 18,879 |
