|
Closing price on 1/16/2024
|
|
| Open |
20.05 |
| High |
20.17 |
| Low |
19.95 |
| Volume |
462,600 |
| Split-adjusted Price |
20.17 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2024
|
+0.10 / +0.50%
|
20.05
|
20.17
|
19.95
|
20.17
|
20.04
|
20.17
|
462,600
|
|
|
1/15/2024
|
-0.03 / -0.15%
|
20.11
|
20.30
|
20.05
|
20.07
|
20.14
|
20.07
|
153,400
|
|
|
1/12/2024
|
+0.05 / +0.25%
|
19.99
|
20.14
|
19.85
|
20.10
|
20.05
|
20.10
|
488,300
|
|
|
1/11/2024
|
+0.01 / +0.05%
|
20.14
|
21.00
|
20.02
|
20.05
|
20.15
|
20.05
|
820,400
|
|
|
1/10/2024
|
0.00 / 0.00%
|
20.04
|
20.16
|
19.99
|
20.04
|
20.04
|
20.04
|
191,900
|
|
|
1/9/2024
|
-0.04 / -0.20%
|
19.86
|
20.10
|
19.86
|
20.04
|
20.00
|
20.04
|
54,300
|
|
|
1/8/2024
|
+0.05 / +0.25%
|
20.05
|
20.19
|
19.90
|
20.08
|
20.06
|
20.08
|
940,300
|
|
|
1/5/2024
|
+0.08 / +0.40%
|
20.00
|
20.03
|
19.90
|
20.03
|
19.98
|
20.03
|
1,324,000
|
|
|
1/4/2024
|
+0.26 / +1.32%
|
19.69
|
20.13
|
19.69
|
19.95
|
19.96
|
19.95
|
923,900
|
|
|
1/3/2024
|
+0.16 / +0.82%
|
19.38
|
19.69
|
19.38
|
19.69
|
19.57
|
19.69
|
955,000
|
|
|
1/2/2024
|
+0.10 / +0.51%
|
19.51
|
19.68
|
19.50
|
19.53
|
19.60
|
19.53
|
868,300
|
|
|
12/29/2023
|
0.00 / 0.00%
|
19.44
|
19.63
|
19.43
|
19.43
|
19.57
|
19.43
|
2,266,600
|
|
|
12/28/2023
|
+0.16 / +0.83%
|
19.16
|
19.53
|
19.16
|
19.43
|
19.41
|
19.43
|
670,400
|
|
|
12/27/2023
|
+0.03 / +0.16%
|
19.25
|
19.35
|
19.24
|
19.27
|
19.30
|
19.27
|
617,900
|
|
|
12/26/2023
|
+0.04 / +0.21%
|
19.20
|
19.26
|
19.16
|
19.24
|
19.21
|
19.24
|
546,200
|
|
|
12/25/2023
|
+0.25 / +1.32%
|
18.95
|
19.20
|
18.95
|
19.20
|
19.15
|
19.20
|
1,342,600
|
|
|
12/22/2023
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.85
|
18.95
|
18.90
|
18.95
|
739,100
|
|
|
12/21/2023
|
+0.03 / +0.16%
|
18.93
|
18.95
|
18.80
|
18.95
|
18.84
|
18.95
|
1,723,800
|
|
|
12/20/2023
|
+0.08 / +0.42%
|
18.99
|
18.99
|
18.79
|
18.92
|
18.83
|
18.92
|
1,854,900
|
|
|
12/19/2023
|
+0.07 / +0.37%
|
18.77
|
18.84
|
18.57
|
18.84
|
18.65
|
18.84
|
466,300
|
|
|
12/18/2023
|
-0.23 / -1.21%
|
19.04
|
19.04
|
18.73
|
18.77
|
18.78
|
18.77
|
2,061,300
|
|
|
12/15/2023
|
-0.08 / -0.42%
|
19.03
|
19.09
|
18.96
|
19.00
|
19.01
|
19.00
|
586,900
|
|
|
12/14/2023
|
-0.02 / -0.10%
|
19.26
|
19.26
|
19.05
|
19.08
|
19.14
|
19.08
|
1,314,300
|
|
|
12/13/2023
|
-0.20 / -1.04%
|
19.30
|
19.36
|
19.10
|
19.10
|
19.24
|
19.10
|
240,300
|
|
|
12/12/2023
|
+0.01 / +0.05%
|
19.24
|
19.34
|
19.20
|
19.30
|
19.24
|
19.30
|
1,634,100
|
|
|
12/11/2023
|
+0.06 / +0.31%
|
19.25
|
19.32
|
19.19
|
19.29
|
19.24
|
19.29
|
102,700
|
|
|
12/8/2023
|
+0.02 / +0.10%
|
19.19
|
19.27
|
19.14
|
19.23
|
19.21
|
19.23
|
301,500
|
|
|
12/7/2023
|
+0.14 / +0.73%
|
19.08
|
19.23
|
18.92
|
19.21
|
19.05
|
19.21
|
1,789,800
|
|
|
12/6/2023
|
+0.11 / +0.58%
|
18.96
|
19.09
|
18.96
|
19.07
|
19.03
|
19.07
|
647,800
|
|
|
12/5/2023
|
-0.24 / -1.25%
|
19.15
|
19.15
|
18.95
|
18.96
|
19.03
|
18.96
|
343,400
|
|
|