|
|
Closing price on 5/23/2025
|
|
| Open |
24.69 |
| High |
24.82 |
| Low |
24.64 |
| Volume |
408,200 |
| Split-adjusted Price |
24.75 |
There is no data on 5/24/2025. Display data on 5/23/2025 instead.
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2025
|
+0.07 / +0.28%
|
24.69
|
24.82
|
24.64
|
24.75
|
24.72
|
24.75
|
408,200
|
|
|
5/22/2025
|
-0.07 / -0.28%
|
24.75
|
25.05
|
24.68
|
24.68
|
24.84
|
24.68
|
782,300
|
|
|
5/21/2025
|
+0.23 / +0.94%
|
24.60
|
24.99
|
24.53
|
24.75
|
24.79
|
24.75
|
313,900
|
|
|
5/20/2025
|
+0.29 / +1.20%
|
24.32
|
24.60
|
24.25
|
24.52
|
24.51
|
24.52
|
638,700
|
|
|
5/19/2025
|
0.00 / 0.00%
|
24.21
|
24.29
|
24.00
|
24.23
|
24.20
|
24.23
|
244,800
|
|
|
5/16/2025
|
-0.19 / -0.78%
|
24.28
|
24.40
|
24.19
|
24.23
|
24.34
|
24.23
|
333,200
|
|
|
5/15/2025
|
+0.18 / +0.74%
|
24.30
|
24.42
|
24.20
|
24.42
|
24.34
|
24.42
|
1,214,000
|
|
|
5/14/2025
|
+0.24 / +1.00%
|
24.00
|
24.34
|
24.00
|
24.24
|
24.24
|
24.24
|
637,000
|
|
|
5/13/2025
|
+0.15 / +0.63%
|
23.95
|
24.10
|
23.95
|
24.00
|
23.99
|
24.00
|
209,400
|
|
|
5/12/2025
|
+0.35 / +1.49%
|
23.55
|
23.89
|
23.50
|
23.85
|
23.67
|
23.85
|
189,800
|
|
|
5/9/2025
|
+0.20 / +0.86%
|
23.30
|
23.60
|
23.30
|
23.50
|
23.48
|
23.50
|
300,400
|
|
|
5/8/2025
|
+0.18 / +0.78%
|
23.12
|
23.43
|
22.80
|
23.30
|
23.21
|
23.30
|
632,700
|
|
|
5/7/2025
|
+0.12 / +0.52%
|
23.03
|
23.17
|
23.00
|
23.12
|
23.09
|
23.12
|
200,800
|
|
|
5/6/2025
|
+0.18 / +0.79%
|
23.00
|
23.17
|
22.95
|
23.00
|
23.06
|
23.00
|
173,000
|
|
|
5/5/2025
|
-0.07 / -0.31%
|
22.89
|
23.00
|
22.82
|
22.82
|
22.88
|
22.82
|
187,700
|
|
|
4/29/2025
|
+0.04 / +0.18%
|
22.88
|
22.90
|
22.82
|
22.89
|
22.88
|
22.89
|
50,000
|
|
|
4/28/2025
|
+0.05 / +0.22%
|
22.80
|
22.85
|
22.70
|
22.85
|
22.80
|
22.85
|
360,000
|
|
|
4/25/2025
|
+0.15 / +0.66%
|
22.65
|
22.90
|
22.59
|
22.80
|
22.74
|
22.80
|
494,800
|
|
|
4/24/2025
|
+0.05 / +0.22%
|
22.95
|
22.95
|
21.60
|
22.65
|
22.57
|
22.65
|
398,600
|
|
|
4/23/2025
|
+0.15 / +0.67%
|
22.65
|
22.95
|
22.50
|
22.60
|
22.67
|
22.60
|
853,900
|
|
|
4/22/2025
|
-0.19 / -0.84%
|
22.59
|
22.70
|
21.55
|
22.45
|
22.11
|
22.45
|
1,037,600
|
|
|
4/21/2025
|
-0.12 / -0.53%
|
22.76
|
22.89
|
22.48
|
22.64
|
22.63
|
22.64
|
3,433,400
|
|
|
4/18/2025
|
+0.17 / +0.75%
|
22.67
|
23.00
|
22.67
|
22.76
|
22.87
|
22.76
|
1,905,700
|
|
|
4/17/2025
|
+0.09 / +0.40%
|
22.50
|
22.70
|
22.40
|
22.59
|
22.60
|
22.59
|
1,805,500
|
|
|
4/16/2025
|
-0.30 / -1.32%
|
22.80
|
23.05
|
22.49
|
22.50
|
22.95
|
22.50
|
567,900
|
|
|
4/15/2025
|
-0.34 / -1.47%
|
23.14
|
23.14
|
22.80
|
22.80
|
22.99
|
22.80
|
612,100
|
|
|
4/14/2025
|
+0.34 / +1.49%
|
23.00
|
23.15
|
22.99
|
23.14
|
23.01
|
23.14
|
652,700
|
|
|
4/11/2025
|
+0.72 / +3.26%
|
23.40
|
23.40
|
22.10
|
22.80
|
22.82
|
22.80
|
1,588,200
|
|
|
4/10/2025
|
+1.44 / +6.98%
|
22.08
|
22.08
|
22.08
|
22.08
|
22.08
|
22.08
|
407,200
|
|
|
4/9/2025
|
-0.13 / -0.63%
|
20.00
|
21.10
|
19.80
|
20.64
|
20.60
|
20.64
|
2,621,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|