|
Closing price on 6/18/2025
|
|
| Open |
25.00 |
| High |
25.10 |
| Low |
24.92 |
| Volume |
35,500 |
| Split-adjusted Price |
25.03 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2025
|
-0.02 / -0.08%
|
25.00
|
25.10
|
24.92
|
25.03
|
25.06
|
25.03
|
35,500
|
|
|
6/17/2025
|
+0.27 / +1.09%
|
24.80
|
25.29
|
24.80
|
25.05
|
25.13
|
25.05
|
449,400
|
|
|
6/16/2025
|
+0.10 / +0.41%
|
24.68
|
24.80
|
24.59
|
24.78
|
24.71
|
24.78
|
367,600
|
|
|
6/13/2025
|
-0.22 / -0.88%
|
24.80
|
24.89
|
24.40
|
24.68
|
24.65
|
24.68
|
353,500
|
|
|
6/12/2025
|
+0.23 / +0.93%
|
25.00
|
25.00
|
24.80
|
24.90
|
24.89
|
24.90
|
48,500
|
|
|
6/11/2025
|
-0.09 / -0.36%
|
24.76
|
24.80
|
24.54
|
24.67
|
24.62
|
24.67
|
284,000
|
|
|
6/10/2025
|
+0.01 / +0.04%
|
24.75
|
24.79
|
24.65
|
24.76
|
24.74
|
24.76
|
66,100
|
|
|
6/9/2025
|
-0.15 / -0.60%
|
25.00
|
25.00
|
24.65
|
24.75
|
24.79
|
24.75
|
106,600
|
|
|
6/6/2025
|
-0.10 / -0.40%
|
25.00
|
25.05
|
24.88
|
24.90
|
24.92
|
24.90
|
62,200
|
|
|
6/5/2025
|
-0.12 / -0.48%
|
25.12
|
25.16
|
25.00
|
25.00
|
25.10
|
25.00
|
84,600
|
|
|
6/4/2025
|
+0.12 / +0.48%
|
25.00
|
25.15
|
25.00
|
25.12
|
25.09
|
25.12
|
43,200
|
|
|
6/3/2025
|
+0.23 / +0.93%
|
24.85
|
25.19
|
24.85
|
25.00
|
25.07
|
25.00
|
201,000
|
|
|
6/2/2025
|
-0.03 / -0.12%
|
24.80
|
24.80
|
24.70
|
24.77
|
24.77
|
24.77
|
94,700
|
|
|
5/30/2025
|
-0.49 / -1.94%
|
25.00
|
25.20
|
24.80
|
24.80
|
25.01
|
24.80
|
1,017,900
|
|
|
5/29/2025
|
+0.59 / +2.39%
|
24.75
|
25.29
|
24.70
|
25.29
|
25.07
|
25.29
|
339,600
|
|
|
5/28/2025
|
-0.06 / -0.24%
|
24.80
|
24.92
|
23.03
|
24.70
|
24.52
|
24.70
|
238,900
|
|
|
5/27/2025
|
+0.06 / +0.24%
|
24.78
|
24.96
|
24.75
|
24.76
|
24.93
|
24.76
|
1,031,200
|
|
|
5/26/2025
|
-0.05 / -0.20%
|
24.75
|
24.79
|
24.29
|
24.70
|
24.51
|
24.70
|
147,600
|
|
|
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
|
|
|