|
|
Closing price on 1/30/2026
|
|
| Open |
36.00 |
| High |
36.00 |
| Low |
35.84 |
| Volume |
151,800 |
| Split-adjusted Price |
35.91 |
There is no data on 1/31/2026. Display data on 1/30/2026 instead.
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2026
|
+0.11 / +0.31%
|
36.00
|
36.00
|
35.84
|
35.91
|
35.91
|
35.91
|
151,800
|
|
|
1/29/2026
|
+0.07 / +0.20%
|
35.73
|
35.80
|
35.36
|
35.80
|
35.58
|
35.80
|
374,900
|
|
|
1/28/2026
|
-0.17 / -0.47%
|
35.95
|
36.40
|
35.35
|
35.73
|
35.57
|
35.73
|
587,200
|
|
|
1/27/2026
|
-0.35 / -0.97%
|
36.26
|
36.29
|
35.73
|
35.90
|
35.93
|
35.90
|
649,700
|
|
|
1/26/2026
|
-0.60 / -1.63%
|
36.84
|
36.84
|
35.91
|
36.25
|
36.34
|
36.25
|
1,142,600
|
|
|
1/23/2026
|
+0.05 / +0.14%
|
36.91
|
37.04
|
36.72
|
36.85
|
36.88
|
36.85
|
225,700
|
|
|
1/22/2026
|
0.00 / 0.00%
|
36.80
|
37.20
|
36.60
|
36.80
|
36.82
|
36.80
|
611,000
|
|
|
1/21/2026
|
0.00 / 0.00%
|
36.59
|
36.83
|
36.30
|
36.80
|
36.54
|
36.80
|
634,800
|
|
|
1/20/2026
|
-0.20 / -0.54%
|
37.00
|
37.20
|
36.65
|
36.80
|
36.96
|
36.80
|
4,552,100
|
|
|
1/19/2026
|
+0.13 / +0.35%
|
36.90
|
37.04
|
36.66
|
37.00
|
36.80
|
37.00
|
2,294,900
|
|
|
1/16/2026
|
+0.57 / +1.57%
|
36.32
|
36.98
|
36.32
|
36.87
|
36.72
|
36.87
|
334,700
|
|
|
1/15/2026
|
-0.40 / -1.09%
|
36.65
|
36.66
|
35.75
|
36.30
|
36.05
|
36.30
|
1,429,400
|
|
|
1/14/2026
|
-0.33 / -0.89%
|
37.04
|
37.04
|
36.20
|
36.70
|
36.61
|
36.70
|
452,700
|
|
|
1/13/2026
|
+0.13 / +0.35%
|
36.89
|
37.08
|
36.70
|
37.03
|
36.93
|
37.03
|
346,400
|
|
|
1/12/2026
|
-0.04 / -0.11%
|
36.94
|
37.00
|
36.38
|
36.90
|
36.60
|
36.90
|
332,000
|
|
|
1/9/2026
|
-0.01 / -0.03%
|
36.95
|
37.00
|
36.45
|
36.94
|
36.67
|
36.94
|
692,300
|
|
|
1/8/2026
|
-0.05 / -0.14%
|
37.00
|
37.30
|
36.50
|
36.95
|
36.82
|
36.95
|
1,446,900
|
|
|
1/7/2026
|
+0.50 / +1.37%
|
36.50
|
37.00
|
36.20
|
37.00
|
36.65
|
37.00
|
515,600
|
|
|
1/6/2026
|
+0.50 / +1.39%
|
36.00
|
36.50
|
35.75
|
36.50
|
36.12
|
36.50
|
587,200
|
|
|
1/5/2026
|
-0.09 / -0.25%
|
36.08
|
36.08
|
35.50
|
36.00
|
35.79
|
36.00
|
459,800
|
|
|
12/31/2025
|
+0.33 / +0.92%
|
35.50
|
36.10
|
35.30
|
36.09
|
35.70
|
36.09
|
353,800
|
|
|
12/30/2025
|
+0.36 / +1.02%
|
35.40
|
35.76
|
34.96
|
35.76
|
35.23
|
35.76
|
300,500
|
|
|
12/29/2025
|
-0.09 / -0.25%
|
35.49
|
35.60
|
34.84
|
35.40
|
35.12
|
35.40
|
198,200
|
|
|
12/26/2025
|
+0.29 / +0.82%
|
34.19
|
35.50
|
33.95
|
35.49
|
34.29
|
35.49
|
765,900
|
|
|
12/25/2025
|
-0.48 / -1.35%
|
35.60
|
36.12
|
35.20
|
35.20
|
35.88
|
35.20
|
2,015,500
|
|
|
12/24/2025
|
0.00 / 0.00%
|
35.68
|
35.70
|
35.15
|
35.68
|
35.63
|
35.68
|
1,319,600
|
|
|
12/23/2025
|
+0.49 / +1.39%
|
35.28
|
35.74
|
35.27
|
35.68
|
35.51
|
35.68
|
1,039,400
|
|
|
12/22/2025
|
+1.19 / +3.50%
|
34.05
|
35.21
|
34.05
|
35.19
|
34.99
|
35.19
|
1,131,100
|
|
|
12/19/2025
|
+0.30 / +0.89%
|
33.75
|
34.35
|
33.70
|
34.00
|
33.92
|
34.00
|
299,300
|
|
|
12/18/2025
|
+0.10 / +0.30%
|
33.77
|
33.77
|
33.35
|
33.70
|
33.49
|
33.70
|
203,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|