EVIM Historical Prices
Eaton Vance Intermediate Municipal Income ETF · daily open, high, low, close & volume
Trading days
250
Period high
54.21
Period low
49.91
Period change
-1.56%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 52.04 | 52.23 | 52.03 | 52.23 | +0.37% | 146,196 |
| Nov 4, 2026 | 52.07 | 52.07 | 51.95 | 52.04 | +0.33% | 74,535 |
| Nov 3, 2026 | 51.76 | 51.88 | 51.75 | 51.87 | -0.04% | 67,989 |
| Nov 2, 2026 | 51.80 | 51.89 | 51.69 | 51.89 | +0.25% | 155,625 |
| Oct 30, 2026 | 51.78 | 51.81 | 51.65 | 51.76 | +0.02% | 72,656 |
| Oct 29, 2026 | 51.59 | 51.78 | 51.59 | 51.75 | +0.21% | 76,325 |
| Oct 28, 2026 | 51.72 | 51.72 | 51.51 | 51.64 | -0.12% | 55,164 |
| Oct 27, 2026 | 51.74 | 51.74 | 51.63 | 51.70 | +0.19% | 149,522 |
| Oct 26, 2026 | 51.49 | 51.67 | 51.49 | 51.60 | +0.21% | 122,649 |
| Oct 23, 2026 | 51.46 | 51.52 | 51.40 | 51.49 | +0.12% | 142,375 |
| Oct 22, 2026 | 51.32 | 51.45 | 51.26 | 51.43 | +0.92% | 239,285 |
| Oct 21, 2026 | 50.99 | 51.12 | 50.84 | 50.96 | +0.08% | 145,773 |
| Oct 20, 2026 | 51.08 | 51.08 | 50.86 | 50.92 | -0.10% | 387,529 |
| Oct 19, 2026 | 51.02 | 51.07 | 50.89 | 50.97 | +0.02% | 111,763 |
| Oct 16, 2026 | 50.94 | 51.01 | 50.90 | 50.96 | -0.10% | 88,060 |
| Oct 15, 2026 | 50.98 | 51.06 | 50.95 | 51.01 | +0.70% | 178,423 |
| Oct 14, 2026 | 50.75 | 50.75 | 50.47 | 50.66 | +0.07% | 163,677 |
| Oct 13, 2026 | 50.56 | 50.67 | 50.50 | 50.62 | +0.24% | 372,232 |
| Oct 12, 2026 | 50.30 | 50.50 | 50.30 | 50.50 | +0.20% | 169,789 |
| Oct 9, 2026 | 50.39 | 50.43 | 50.32 | 50.40 | +0.42% | 182,429 |
| Oct 8, 2026 | 50.08 | 50.22 | 50.08 | 50.19 | +0.08% | 123,162 |
| Oct 7, 2026 | 50.16 | 50.28 | 50.15 | 50.15 | -0.40% | 176,264 |
| Oct 6, 2026 | 50.66 | 50.66 | 50.24 | 50.35 | -0.18% | 258,994 |
| Oct 5, 2026 | 50.47 | 50.49 | 50.27 | 50.44 | +0.30% | 109,354 |
| Oct 2, 2026 | 50.67 | 50.78 | 50.29 | 50.29 | -0.47% | 162,985 |
| Oct 1, 2026 | 50.44 | 50.62 | 50.37 | 50.53 | +0.62% | 484,349 |
| Sep 30, 2026 | 49.97 | 50.52 | 49.97 | 50.22 | +0.49% | 563,419 |
| Sep 29, 2026 | 50.04 | 50.10 | 49.91 | 49.98 | -0.25% | 125,434 |
| Sep 28, 2026 | 50.16 | 50.18 | 50.00 | 50.10 | -0.68% | 120,403 |
| Sep 25, 2026 | 50.56 | 50.56 | 50.36 | 50.44 | -0.36% | 35,724 |
| Sep 24, 2026 | 50.76 | 50.76 | 50.55 | 50.62 | -0.43% | 57,926 |
| Sep 23, 2026 | 51.13 | 51.13 | 50.68 | 50.84 | -0.59% | 68,071 |
| Sep 22, 2026 | 51.17 | 51.20 | 51.10 | 51.14 | -0.06% | 50,651 |
| Sep 21, 2026 | 51.27 | 51.27 | 51.11 | 51.17 | -0.08% | 71,435 |
| Sep 18, 2026 | 51.16 | 51.21 | 51.12 | 51.21 | -0.14% | 52,448 |
| Sep 17, 2026 | 51.35 | 51.35 | 51.26 | 51.28 | +0.16% | 74,150 |
| Sep 16, 2026 | 51.31 | 51.31 | 51.15 | 51.20 | -0.07% | 246,753 |
| Sep 15, 2026 | 51.27 | 51.34 | 51.23 | 51.23 | -0.13% | 42,916 |
| Sep 14, 2026 | 51.40 | 51.40 | 51.27 | 51.30 | -0.14% | 86,566 |
| Sep 11, 2026 | 51.30 | 51.42 | 51.30 | 51.37 | +0.34% | 42,581 |
| Sep 10, 2026 | 51.31 | 51.31 | 51.18 | 51.20 | -0.72% | 104,141 |
| Sep 9, 2026 | 51.78 | 51.78 | 51.57 | 51.57 | -0.31% | 121,894 |
| Sep 8, 2026 | 51.75 | 51.87 | 51.73 | 51.73 | -0.08% | 37,211 |
| Sep 4, 2026 | 51.83 | 51.95 | 51.77 | 51.77 | +0.04% | 39,612 |
| Sep 3, 2026 | 51.97 | 51.97 | 51.75 | 51.75 | -0.17% | 49,138 |
| Sep 2, 2026 | 51.90 | 51.90 | 51.78 | 51.84 | -0.50% | 45,958 |
| Aug 31, 2026 | 52.03 | 52.17 | 52.01 | 52.10 | -0.36% | 48,525 |
| Aug 28, 2026 | 52.33 | 52.38 | 52.28 | 52.29 | -0.12% | 20,662 |
| Aug 27, 2026 | 52.46 | 52.46 | 52.31 | 52.36 | -0.11% | 14,730 |
| Aug 26, 2026 | 52.45 | 52.45 | 52.35 | 52.41 | -0.11% | 18,474 |
| Aug 25, 2026 | 52.41 | 52.49 | 52.37 | 52.47 | +0.25% | 70,450 |
| Aug 24, 2026 | 52.39 | 52.45 | 52.31 | 52.34 | -0.12% | 56,439 |
| Aug 21, 2026 | 52.48 | 52.48 | 52.31 | 52.40 | -0.06% | 49,243 |
| Aug 20, 2026 | 52.46 | 52.49 | 52.38 | 52.43 | -0.19% | 38,786 |
| Aug 19, 2026 | 52.50 | 52.56 | 52.48 | 52.53 | +0.23% | 63,281 |
| Aug 18, 2026 | 52.59 | 52.59 | 52.37 | 52.41 | -0.19% | 18,185 |
| Aug 17, 2026 | 52.59 | 52.61 | 52.49 | 52.51 | -0.24% | 13,968 |
| Aug 14, 2026 | 52.68 | 52.72 | 52.63 | 52.64 | -0.16% | 17,038 |
| Aug 13, 2026 | 52.65 | 52.77 | 52.65 | 52.72 | +0.15% | 39,304 |
| Aug 12, 2026 | 52.66 | 52.67 | 52.64 | 52.64 | +0.04% | 18,650 |
| Aug 11, 2026 | 52.62 | 52.67 | 52.59 | 52.62 | +0.04% | 41,189 |
| Aug 10, 2026 | 52.61 | 52.61 | 52.54 | 52.60 | -0.04% | 36,523 |
| Aug 7, 2026 | 52.58 | 52.63 | 52.56 | 52.62 | +0.12% | 30,669 |
| Aug 6, 2026 | 52.51 | 52.56 | 52.48 | 52.56 | +0.09% | 38,384 |
| Aug 5, 2026 | 52.44 | 52.57 | 52.44 | 52.51 | +0.21% | 37,129 |
| Aug 4, 2026 | 52.54 | 52.54 | 52.37 | 52.40 | +0.11% | 25,656 |
| Aug 3, 2026 | 52.42 | 52.42 | 52.29 | 52.34 | +0.08% | 39,469 |
| Jul 31, 2026 | 52.26 | 52.31 | 52.22 | 52.30 | -0.33% | 65,297 |
| Jul 30, 2026 | 52.46 | 52.48 | 52.37 | 52.48 | -0.10% | 26,813 |
| Jul 29, 2026 | 52.54 | 52.62 | 52.49 | 52.53 | +0.13% | 28,894 |
| Jul 28, 2026 | 52.54 | 52.58 | 52.44 | 52.46 | -0.09% | 40,390 |
| Jul 27, 2026 | 52.51 | 52.57 | 52.49 | 52.51 | +0.32% | 24,094 |
| Jul 24, 2026 | 52.32 | 52.43 | 52.32 | 52.34 | +0.04% | 41,814 |
| Jul 23, 2026 | 52.49 | 52.51 | 52.30 | 52.32 | -0.63% | 61,166 |
| Jul 22, 2026 | 52.72 | 52.74 | 52.65 | 52.65 | -0.27% | 14,812 |
| Jul 21, 2026 | 52.82 | 52.83 | 52.79 | 52.79 | -0.11% | 9,174 |
| Jul 20, 2026 | 52.95 | 52.96 | 52.85 | 52.85 | -0.19% | 14,253 |
| Jul 17, 2026 | 53.03 | 53.03 | 52.92 | 52.95 | -0.02% | 12,904 |
| Jul 16, 2026 | 52.98 | 53.00 | 52.95 | 52.96 | -0.24% | 26,154 |
| Jul 15, 2026 | 53.12 | 53.12 | 53.06 | 53.09 | -0.06% | 43,862 |
| Jul 14, 2026 | 53.11 | 53.14 | 53.08 | 53.12 | +0.06% | 43,079 |
| Jul 13, 2026 | 53.11 | 53.13 | 53.08 | 53.09 | -0.13% | 19,577 |
| Jul 10, 2026 | 53.12 | 53.16 | 53.08 | 53.16 | +0.12% | 68,348 |
| Jul 9, 2026 | 53.14 | 53.16 | 53.09 | 53.09 | -0.01% | 5,975 |
| Jul 8, 2026 | 53.14 | 53.22 | 53.10 | 53.10 | -0.40% | 45,401 |
| Jul 7, 2026 | 53.32 | 53.35 | 53.25 | 53.31 | -0.06% | 39,038 |
| Jul 6, 2026 | 53.35 | 53.38 | 53.29 | 53.34 | -0.04% | 69,150 |
| Jul 2, 2026 | 53.32 | 53.36 | 53.27 | 53.36 | +0.15% | 48,334 |
| Jul 1, 2026 | 53.17 | 53.28 | 53.17 | 53.28 | +0.03% | 28,598 |
| Jun 30, 2026 | 53.27 | 53.27 | 53.22 | 53.27 | -0.29% | 8,432 |
| Jun 29, 2026 | 53.44 | 53.44 | 53.34 | 53.42 | +0.09% | 43,651 |
| Jun 26, 2026 | 53.37 | 53.40 | 53.35 | 53.37 | -0.02% | 6,812 |
| Jun 25, 2026 | 53.35 | 53.39 | 53.33 | 53.38 | +0.13% | 36,531 |
| Jun 24, 2026 | 53.30 | 53.35 | 53.30 | 53.31 | +0.14% | 15,580 |
| Jun 23, 2026 | 53.24 | 53.27 | 53.21 | 53.23 | -0.07% | 32,594 |
| Jun 22, 2026 | 53.29 | 53.29 | 53.19 | 53.27 | +0.00% | 51,598 |
| Jun 18, 2026 | 53.17 | 53.29 | 53.17 | 53.27 | +0.32% | 11,162 |
| Jun 17, 2026 | 53.16 | 53.26 | 53.08 | 53.10 | -0.06% | 50,282 |
| Jun 16, 2026 | 53.12 | 53.20 | 53.11 | 53.13 | +0.06% | 15,869 |
| Jun 15, 2026 | 53.19 | 53.20 | 53.10 | 53.10 | +0.11% | 5,118 |
| Jun 12, 2026 | 52.99 | 53.07 | 52.99 | 53.04 | -0.13% | 7,983 |
| Jun 11, 2026 | 53.05 | 53.14 | 53.01 | 53.11 | +0.19% | 5,755 |
| Jun 10, 2026 | 53.13 | 53.13 | 53.00 | 53.01 | -0.13% | 13,497 |
| Jun 9, 2026 | 53.24 | 53.24 | 53.06 | 53.08 | +0.03% | 15,750 |
| Jun 8, 2026 | 53.12 | 53.16 | 53.04 | 53.06 | -0.03% | 15,286 |
| Jun 5, 2026 | 53.03 | 53.08 | 52.98 | 53.08 | +0.09% | 57,032 |
| Jun 4, 2026 | 53.14 | 53.14 | 53.03 | 53.03 | -0.06% | 27,726 |
| Jun 3, 2026 | 52.99 | 53.06 | 52.98 | 53.06 | +0.15% | 24,185 |
| Jun 2, 2026 | 53.19 | 53.19 | 52.98 | 52.98 | +0.06% | 7,412 |
| Jun 1, 2026 | 52.86 | 52.99 | 52.84 | 52.95 | +0.06% | 13,178 |
| May 29, 2026 | 52.92 | 52.97 | 52.90 | 52.92 | -0.02% | 26,036 |
| May 28, 2026 | 52.88 | 52.99 | 52.88 | 52.93 | +0.13% | 17,162 |
| May 27, 2026 | 52.90 | 52.96 | 52.86 | 52.86 | -0.06% | 9,647 |
| May 26, 2026 | 52.81 | 52.91 | 52.80 | 52.89 | +0.51% | 44,559 |
| May 22, 2026 | 52.61 | 52.68 | 52.59 | 52.62 | +0.06% | 38,855 |
| May 21, 2026 | 52.53 | 52.64 | 52.51 | 52.59 | +0.02% | 72,352 |
| May 20, 2026 | 52.56 | 52.62 | 52.51 | 52.58 | +0.08% | 16,622 |
| May 19, 2026 | 52.73 | 52.73 | 52.48 | 52.54 | -0.22% | 33,622 |
| May 18, 2026 | 52.68 | 52.70 | 52.65 | 52.66 | +0.01% | 91,719 |
| May 15, 2026 | 52.63 | 52.65 | 52.56 | 52.65 | -0.42% | 20,983 |
| May 14, 2026 | 52.88 | 52.91 | 52.87 | 52.87 | -0.00% | 13,984 |
| May 13, 2026 | 52.87 | 52.89 | 52.75 | 52.87 | -0.10% | 29,906 |
| May 12, 2026 | 52.97 | 52.97 | 52.88 | 52.92 | -0.14% | 28,882 |
| May 11, 2026 | 53.06 | 53.06 | 52.98 | 53.00 | -0.06% | 240,477 |
| May 8, 2026 | 53.08 | 53.08 | 53.00 | 53.03 | +0.08% | 36,201 |
| May 7, 2026 | 53.02 | 53.03 | 52.97 | 52.98 | -0.03% | 13,584 |
| May 6, 2026 | 53.00 | 53.02 | 53.00 | 53.00 | +0.21% | 14,523 |
| May 5, 2026 | 52.94 | 52.94 | 52.84 | 52.89 | +0.12% | 31,781 |
| May 4, 2026 | 52.88 | 52.88 | 52.77 | 52.83 | -0.01% | 13,507 |
| May 1, 2026 | 52.91 | 52.92 | 52.79 | 52.83 | +0.07% | 11,214 |
| Apr 30, 2026 | 52.86 | 52.88 | 52.75 | 52.79 | -0.34% | 38,849 |
| Apr 29, 2026 | 52.96 | 53.06 | 52.88 | 52.97 | -0.30% | 32,454 |
| Apr 28, 2026 | 53.19 | 53.19 | 53.01 | 53.13 | -0.04% | 42,695 |
| Apr 27, 2026 | 53.19 | 53.20 | 53.14 | 53.15 | -0.03% | 5,827 |
| Apr 24, 2026 | 53.14 | 53.19 | 53.14 | 53.17 | +0.08% | 18,583 |
| Apr 23, 2026 | 53.16 | 53.16 | 53.08 | 53.13 | -0.03% | 9,562 |
| Apr 22, 2026 | 53.19 | 53.19 | 53.11 | 53.14 | +0.06% | 16,948 |
| Apr 21, 2026 | 53.10 | 53.15 | 53.08 | 53.11 | -0.04% | 16,561 |
| Apr 20, 2026 | 53.09 | 53.15 | 53.09 | 53.13 | +0.00% | 5,266 |
| Apr 17, 2026 | 53.09 | 53.17 | 53.08 | 53.13 | +0.29% | 18,503 |
| Apr 16, 2026 | 52.99 | 53.02 | 52.94 | 52.97 | +0.03% | 10,003 |
| Apr 15, 2026 | 53.00 | 53.00 | 52.94 | 52.96 | -0.04% | 16,264 |
| Apr 14, 2026 | 53.02 | 53.02 | 52.85 | 52.98 | +0.00% | 20,756 |
| Apr 13, 2026 | 52.99 | 53.03 | 52.95 | 52.98 | +0.08% | 93,094 |
| Apr 10, 2026 | 52.98 | 53.00 | 52.92 | 52.94 | -0.08% | 11,859 |
| Apr 9, 2026 | 52.90 | 53.05 | 52.89 | 52.98 | +0.17% | 17,889 |
| Apr 8, 2026 | 53.07 | 53.07 | 52.88 | 52.89 | +0.27% | 35,485 |
| Apr 7, 2026 | 52.73 | 52.78 | 52.62 | 52.75 | +0.12% | 27,740 |
| Apr 6, 2026 | 52.68 | 52.73 | 52.65 | 52.69 | -0.01% | 21,488 |
| Apr 2, 2026 | 52.61 | 52.71 | 52.61 | 52.69 | +0.15% | 24,681 |
| Apr 1, 2026 | 52.60 | 52.64 | 52.57 | 52.61 | +0.12% | 32,526 |
| Mar 31, 2026 | 52.47 | 52.65 | 52.41 | 52.55 | +0.08% | 46,548 |
| Mar 30, 2026 | 52.56 | 52.56 | 52.42 | 52.50 | +0.06% | 27,880 |
| Mar 27, 2026 | 52.34 | 52.47 | 52.33 | 52.47 | +0.00% | 59,571 |
| Mar 26, 2026 | 52.49 | 52.52 | 52.45 | 52.47 | -0.07% | 40,687 |
| Mar 25, 2026 | 52.51 | 52.55 | 52.45 | 52.51 | +0.18% | 27,917 |
| Mar 24, 2026 | 52.68 | 52.69 | 52.39 | 52.41 | -0.70% | 13,706 |
| Mar 23, 2026 | 52.78 | 52.80 | 52.75 | 52.78 | +0.21% | 29,974 |
| Mar 20, 2026 | 52.97 | 52.97 | 52.67 | 52.67 | -0.82% | 15,644 |
| Mar 19, 2026 | 53.09 | 53.12 | 53.03 | 53.11 | -0.16% | 21,519 |
| Mar 18, 2026 | 53.19 | 53.26 | 53.16 | 53.20 | -0.07% | 37,086 |
| Mar 17, 2026 | 53.19 | 53.26 | 53.19 | 53.23 | +0.09% | 112,485 |
| Mar 16, 2026 | 53.28 | 53.28 | 53.18 | 53.18 | +0.04% | 23,449 |
| Mar 13, 2026 | 53.10 | 53.18 | 53.10 | 53.16 | +0.09% | 14,336 |
| Mar 12, 2026 | 53.22 | 53.22 | 53.09 | 53.11 | -0.31% | 45,893 |
| Mar 11, 2026 | 53.37 | 53.42 | 53.27 | 53.27 | -0.34% | 25,931 |
| Mar 10, 2026 | 53.48 | 53.51 | 53.45 | 53.45 | -0.16% | 8,269 |
| Mar 9, 2026 | 53.66 | 53.66 | 53.45 | 53.54 | +0.09% | 44,957 |
| Mar 6, 2026 | 53.46 | 53.54 | 53.46 | 53.49 | -0.13% | 15,900 |
| Mar 5, 2026 | 53.53 | 53.62 | 53.53 | 53.56 | -0.17% | 10,712 |
| Mar 4, 2026 | 53.58 | 53.68 | 53.58 | 53.65 | +0.04% | 25,383 |
| Mar 3, 2026 | 53.64 | 53.71 | 53.59 | 53.63 | -0.55% | 37,115 |
| Mar 2, 2026 | 53.97 | 53.98 | 53.88 | 53.92 | -0.26% | 33,587 |
| Feb 27, 2026 | 54.05 | 54.09 | 54.04 | 54.06 | -0.23% | 12,360 |
| Feb 26, 2026 | 54.21 | 54.21 | 54.17 | 54.19 | +0.08% | 3,165 |
| Feb 25, 2026 | 54.15 | 54.19 | 54.11 | 54.14 | +0.02% | 25,229 |
| Feb 24, 2026 | 54.07 | 54.18 | 54.06 | 54.13 | +0.11% | 26,814 |
| Feb 23, 2026 | 54.08 | 54.09 | 54.04 | 54.07 | +0.06% | 15,360 |
| Feb 20, 2026 | 54.13 | 54.13 | 54.01 | 54.04 | +0.11% | 29,706 |
| Feb 19, 2026 | 53.86 | 54.02 | 53.86 | 53.98 | +0.00% | 20,026 |
| Feb 18, 2026 | 53.94 | 54.02 | 53.94 | 53.98 | -0.02% | 17,568 |
| Feb 17, 2026 | 53.94 | 54.04 | 53.93 | 53.99 | +0.08% | 42,741 |
| Feb 13, 2026 | 53.94 | 53.99 | 53.91 | 53.95 | +0.17% | 9,683 |
| Feb 12, 2026 | 53.80 | 53.87 | 53.79 | 53.85 | +0.07% | 8,140 |
| Feb 11, 2026 | 53.79 | 53.90 | 53.73 | 53.82 | +0.00% | 34,334 |
| Feb 10, 2026 | 53.79 | 53.86 | 53.78 | 53.82 | +0.17% | 16,664 |
| Feb 9, 2026 | 53.66 | 53.77 | 53.66 | 53.73 | +0.15% | 14,621 |
| Feb 6, 2026 | 53.63 | 53.69 | 53.61 | 53.65 | +0.04% | 84,047 |
| Feb 5, 2026 | 53.63 | 53.97 | 53.62 | 53.63 | +0.11% | 222,252 |
| Feb 4, 2026 | 53.56 | 53.57 | 53.51 | 53.57 | +0.12% | 55,769 |
| Feb 3, 2026 | 53.47 | 53.52 | 53.46 | 53.51 | +0.05% | 24,347 |
| Feb 2, 2026 | 53.44 | 53.52 | 53.44 | 53.48 | +0.04% | 21,019 |
| Jan 30, 2026 | 53.42 | 53.49 | 53.42 | 53.46 | -0.13% | 33,687 |
| Jan 29, 2026 | 53.55 | 53.59 | 53.53 | 53.53 | +0.00% | 106,565 |
| Jan 28, 2026 | 53.48 | 53.54 | 53.48 | 53.53 | +0.07% | 17,072 |
| Jan 27, 2026 | 53.48 | 53.53 | 53.43 | 53.49 | +0.11% | 29,622 |
| Jan 26, 2026 | 53.47 | 53.48 | 53.43 | 53.43 | +0.02% | 11,504 |
| Jan 23, 2026 | 53.44 | 53.47 | 53.42 | 53.42 | +0.09% | 20,821 |
| Jan 22, 2026 | 53.38 | 53.39 | 53.36 | 53.37 | -0.02% | 9,060 |
| Jan 21, 2026 | 53.33 | 53.42 | 53.30 | 53.38 | +0.11% | 11,666 |
| Jan 20, 2026 | 53.60 | 53.60 | 53.27 | 53.32 | -0.21% | 28,712 |
| Jan 16, 2026 | 53.48 | 53.50 | 53.43 | 53.43 | -0.09% | 10,872 |
| Jan 15, 2026 | 53.49 | 53.49 | 53.46 | 53.48 | +0.04% | 8,651 |
| Jan 14, 2026 | 53.46 | 53.49 | 53.43 | 53.46 | +0.13% | 20,968 |
| Jan 13, 2026 | 53.41 | 53.43 | 53.39 | 53.39 | +0.04% | 9,309 |
| Jan 12, 2026 | 53.36 | 53.41 | 53.36 | 53.37 | -0.08% | 22,932 |
| Jan 9, 2026 | 53.35 | 53.43 | 53.29 | 53.41 | +0.12% | 20,741 |
| Jan 8, 2026 | 53.28 | 53.38 | 53.28 | 53.35 | -0.03% | 24,542 |
| Jan 7, 2026 | 53.28 | 53.36 | 53.27 | 53.36 | +0.35% | 8,472 |
| Jan 6, 2026 | 53.15 | 53.21 | 53.12 | 53.18 | +0.09% | 12,760 |
| Jan 5, 2026 | 53.10 | 53.19 | 53.06 | 53.13 | +0.19% | 28,795 |
| Jan 2, 2026 | 53.10 | 53.10 | 53.03 | 53.03 | -0.08% | 16,464 |
| Dec 31, 2025 | 53.08 | 53.09 | 53.06 | 53.07 | +0.06% | 15,810 |
| Dec 30, 2025 | 53.02 | 53.09 | 53.01 | 53.04 | +0.00% | 14,751 |
| Dec 29, 2025 | 53.03 | 53.05 | 52.98 | 53.04 | +0.09% | 19,489 |
| Dec 26, 2025 | 53.03 | 53.03 | 52.95 | 52.99 | -0.09% | 3,783 |
| Dec 24, 2025 | 52.96 | 53.06 | 52.96 | 53.04 | +0.11% | 8,529 |
| Dec 23, 2025 | 52.93 | 53.01 | 52.93 | 52.98 | -0.22% | 44,440 |
| Dec 22, 2025 | 53.10 | 53.10 | 53.09 | 53.09 | -0.01% | 118,521 |
| Dec 19, 2025 | 53.09 | 53.17 | 53.09 | 53.10 | +0.02% | 33,715 |
| Dec 18, 2025 | 53.14 | 53.15 | 53.06 | 53.09 | +0.02% | 23,802 |
| Dec 17, 2025 | 53.03 | 53.10 | 53.03 | 53.08 | +0.09% | 19,594 |
| Dec 16, 2025 | 53.00 | 53.07 | 52.92 | 53.03 | +0.08% | 15,050 |
| Dec 15, 2025 | 53.01 | 53.03 | 52.96 | 52.99 | +0.02% | 20,922 |
| Dec 12, 2025 | 52.94 | 52.99 | 52.94 | 52.98 | +0.00% | 10,705 |
| Dec 11, 2025 | 53.04 | 53.04 | 52.97 | 52.98 | +0.06% | 39,303 |
| Dec 10, 2025 | 52.97 | 52.99 | 52.86 | 52.95 | +0.09% | 26,558 |
| Dec 9, 2025 | 53.12 | 53.12 | 52.90 | 52.90 | -0.06% | 23,000 |
| Dec 8, 2025 | 53.08 | 53.08 | 52.91 | 52.93 | -0.02% | 48,633 |
| Dec 5, 2025 | 52.96 | 52.99 | 52.93 | 52.94 | -0.09% | 54,287 |
| Dec 4, 2025 | 52.95 | 52.99 | 52.92 | 52.99 | +0.08% | 16,757 |
| Dec 3, 2025 | 52.97 | 53.04 | 52.95 | 52.95 | +0.00% | 122,596 |
| Dec 2, 2025 | 52.93 | 52.97 | 52.90 | 52.95 | +0.03% | 14,598 |
| Dec 1, 2025 | 52.95 | 52.98 | 52.91 | 52.94 | -0.16% | 19,355 |
| Nov 28, 2025 | 53.17 | 53.17 | 53.02 | 53.02 | -0.37% | 3,494 |
| Nov 26, 2025 | 53.16 | 53.26 | 53.16 | 53.22 | +0.09% | 14,422 |
| Nov 25, 2025 | 53.16 | 53.19 | 53.12 | 53.17 | -0.02% | 17,302 |
| Nov 24, 2025 | 53.15 | 53.24 | 53.13 | 53.19 | +0.14% | 16,746 |
| Nov 21, 2025 | 53.10 | 53.20 | 53.09 | 53.11 | +0.06% | 53,438 |
| Nov 20, 2025 | 53.08 | 53.11 | 53.06 | 53.08 | +0.04% | 5,035 |
| Nov 19, 2025 | 53.26 | 53.26 | 53.05 | 53.06 | -0.11% | 43,767 |
| Nov 18, 2025 | 53.15 | 53.19 | 53.07 | 53.12 | +0.11% | 33,960 |
| Nov 17, 2025 | 53.08 | 53.14 | 53.05 | 53.06 | +0.09% | 14,924 |
| Nov 14, 2025 | 53.12 | 53.13 | 53.01 | 53.01 | -0.13% | 23,808 |
| Nov 13, 2025 | 53.10 | 53.17 | 53.07 | 53.08 | -0.11% | 7,759 |
| Nov 12, 2025 | 53.16 | 53.22 | 53.10 | 53.14 | -0.15% | 4,107 |
| Nov 11, 2025 | 53.16 | 53.22 | 53.16 | 53.22 | +0.25% | 3,067 |
| Nov 10, 2025 | 53.07 | 53.11 | 53.07 | 53.09 | +0.05% | 7,927 |
| Nov 7, 2025 | 53.06 | 53.10 | 53.05 | 53.06 | +0.00% | 11,431 |
| Nov 6, 2025 | 52.97 | 53.09 | 52.97 | 53.06 | +0.20% | 26,515 |
Daily open, high, low, close and volume for Eaton Vance Intermediate Municipal Income ETF (EVIM). Showing 250 trading days. Unadjusted prices.