|
Closing price on 5/8/2026
|
|
| Open |
36.67 |
| High |
36.69 |
| Low |
36.48 |
| Volume |
465,800 |
| Split-adjusted Price |
36.68 |
There is no data on 5/9/2026. Display data on 5/8/2026 instead.
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2026
|
-0.01 / -0.03%
|
36.67
|
36.69
|
36.48
|
36.68
|
36.57
|
36.68
|
465,800
|
|
|
5/7/2026
|
+0.42 / +1.16%
|
36.28
|
36.90
|
36.28
|
36.69
|
36.68
|
36.69
|
667,800
|
|
|
5/6/2026
|
+0.27 / +0.75%
|
36.00
|
36.27
|
35.99
|
36.27
|
36.14
|
36.27
|
1,323,300
|
|
|
5/5/2026
|
+0.13 / +0.36%
|
35.90
|
36.00
|
35.50
|
36.00
|
35.80
|
36.00
|
622,600
|
|
|
5/4/2026
|
0.00 / 0.00%
|
35.88
|
36.10
|
35.70
|
35.87
|
35.92
|
35.87
|
325,400
|
|
|
4/29/2026
|
+0.07 / +0.20%
|
35.80
|
35.89
|
35.75
|
35.87
|
35.83
|
35.87
|
190,800
|
|
|
4/28/2026
|
+0.03 / +0.08%
|
35.77
|
36.03
|
35.66
|
35.80
|
35.84
|
35.80
|
401,400
|
|
|
4/24/2026
|
-0.20 / -0.56%
|
35.98
|
36.03
|
35.52
|
35.77
|
35.76
|
35.77
|
210,600
|
|
|
4/23/2026
|
+0.47 / +1.32%
|
36.00
|
36.28
|
35.00
|
35.97
|
35.97
|
35.97
|
869,400
|
|
|
4/22/2026
|
+0.07 / +0.20%
|
35.43
|
35.88
|
35.10
|
35.50
|
35.48
|
35.50
|
1,163,300
|
|
|
4/21/2026
|
+0.10 / +0.28%
|
35.40
|
36.00
|
35.40
|
35.43
|
35.61
|
35.43
|
458,400
|
|
|
4/20/2026
|
+0.33 / +0.94%
|
35.10
|
35.41
|
35.10
|
35.33
|
35.24
|
35.33
|
377,300
|
|
|
4/17/2026
|
+0.10 / +0.29%
|
34.95
|
35.16
|
34.90
|
35.00
|
35.03
|
35.00
|
323,200
|
|
|
4/16/2026
|
+0.26 / +0.75%
|
34.80
|
34.98
|
34.68
|
34.90
|
34.83
|
34.90
|
385,300
|
|
|
4/15/2026
|
+0.26 / +0.76%
|
34.50
|
34.78
|
34.48
|
34.64
|
34.64
|
34.64
|
1,013,300
|
|
|
4/14/2026
|
+0.33 / +0.97%
|
34.29
|
34.59
|
34.29
|
34.38
|
34.42
|
34.38
|
389,300
|
|
|
4/13/2026
|
-0.15 / -0.44%
|
33.67
|
34.35
|
33.67
|
34.05
|
33.92
|
34.05
|
335,400
|
|
|
4/10/2026
|
+0.10 / +0.29%
|
34.11
|
34.50
|
34.11
|
34.20
|
34.27
|
34.20
|
365,400
|
|
|
4/9/2026
|
-0.86 / -2.46%
|
34.95
|
34.95
|
33.88
|
34.10
|
34.17
|
34.10
|
481,800
|
|
|
4/8/2026
|
+2.27 / +6.94%
|
33.81
|
34.96
|
33.41
|
34.96
|
33.93
|
34.96
|
1,223,900
|
|
|
4/7/2026
|
+0.29 / +0.90%
|
32.70
|
32.79
|
32.42
|
32.69
|
32.62
|
32.69
|
388,300
|
|
|
4/6/2026
|
-0.30 / -0.92%
|
32.70
|
32.80
|
32.32
|
32.40
|
32.57
|
32.40
|
358,700
|
|
|
4/3/2026
|
-0.20 / -0.61%
|
33.00
|
33.00
|
32.50
|
32.70
|
32.77
|
32.70
|
203,200
|
|
|
4/2/2026
|
-0.02 / -0.06%
|
32.92
|
33.00
|
32.70
|
32.90
|
32.85
|
32.90
|
244,600
|
|
|
4/1/2026
|
+0.48 / +1.48%
|
33.00
|
33.04
|
32.72
|
32.92
|
32.91
|
32.92
|
1,029,900
|
|
|
3/31/2026
|
+0.44 / +1.38%
|
32.21
|
32.48
|
32.10
|
32.44
|
32.27
|
32.44
|
330,500
|
|
|
3/30/2026
|
-0.31 / -0.96%
|
31.90
|
32.30
|
31.48
|
32.00
|
31.88
|
32.00
|
592,600
|
|
|
3/27/2026
|
+0.51 / +1.60%
|
31.87
|
32.31
|
31.70
|
32.31
|
32.00
|
32.31
|
304,200
|
|
|
3/26/2026
|
-0.37 / -1.15%
|
32.30
|
32.30
|
31.50
|
31.80
|
31.81
|
31.80
|
229,900
|
|
|
3/25/2026
|
+0.84 / +2.68%
|
32.30
|
32.30
|
31.45
|
32.17
|
31.97
|
32.17
|
522,400
|
|
|