|
Closing price on 1/20/2022
|
|
| Open |
25.20 |
| High |
25.21 |
| Low |
24.81 |
| Volume |
955,200 |
| Split-adjusted Price |
24.95 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2022
|
-0.25 / -0.99%
|
25.20
|
25.21
|
24.81
|
24.95
|
25.02
|
24.95
|
955,200
|
|
|
1/19/2022
|
-0.09 / -0.36%
|
25.29
|
25.50
|
24.88
|
25.20
|
25.00
|
25.20
|
4,646,300
|
|
|
1/18/2022
|
+0.29 / +1.16%
|
25.00
|
25.30
|
24.70
|
25.29
|
24.89
|
25.29
|
3,340,000
|
|
|
1/17/2022
|
-0.65 / -2.53%
|
25.70
|
25.70
|
25.00
|
25.00
|
25.28
|
25.00
|
1,027,000
|
|
|
1/14/2022
|
-0.16 / -0.62%
|
25.67
|
25.70
|
25.49
|
25.65
|
25.59
|
25.65
|
256,600
|
|
|
1/13/2022
|
+0.60 / +2.38%
|
25.86
|
25.99
|
25.53
|
25.81
|
25.74
|
25.81
|
1,660,200
|
|
|
1/12/2022
|
-0.19 / -0.75%
|
25.40
|
25.52
|
24.99
|
25.21
|
25.25
|
25.21
|
2,784,800
|
|
|
1/11/2022
|
-0.18 / -0.70%
|
25.45
|
25.61
|
25.13
|
25.40
|
25.40
|
25.40
|
1,946,000
|
|
|
1/10/2022
|
-0.27 / -1.04%
|
25.85
|
25.85
|
25.50
|
25.58
|
25.69
|
25.58
|
1,313,400
|
|
|
1/7/2022
|
+0.03 / +0.12%
|
25.90
|
26.05
|
25.40
|
25.85
|
25.79
|
25.85
|
1,417,700
|
|
|
1/6/2022
|
-0.17 / -0.65%
|
25.98
|
26.09
|
25.82
|
25.82
|
25.98
|
25.82
|
2,012,600
|
|
|
1/5/2022
|
-0.21 / -0.80%
|
26.20
|
26.30
|
25.98
|
25.99
|
26.12
|
25.99
|
1,500,400
|
|
|
1/4/2022
|
+0.37 / +1.43%
|
25.85
|
26.24
|
25.85
|
26.20
|
26.10
|
26.20
|
2,589,300
|
|
|
12/31/2021
|
+0.23 / +0.90%
|
25.43
|
25.83
|
25.43
|
25.83
|
25.76
|
25.83
|
131,000
|
|
|
12/30/2021
|
+0.10 / +0.39%
|
25.50
|
25.63
|
25.50
|
25.60
|
25.59
|
25.60
|
772,500
|
|
|
12/29/2021
|
+0.10 / +0.39%
|
25.45
|
25.69
|
25.45
|
25.50
|
25.58
|
25.50
|
2,002,500
|
|
|
12/28/2021
|
-0.10 / -0.39%
|
25.50
|
25.62
|
25.37
|
25.40
|
25.46
|
25.40
|
1,161,800
|
|
|
12/27/2021
|
+0.20 / +0.79%
|
25.30
|
25.55
|
25.25
|
25.50
|
25.40
|
25.50
|
1,428,000
|
|
|
12/24/2021
|
+0.06 / +0.24%
|
25.19
|
25.35
|
24.93
|
25.30
|
25.14
|
25.30
|
991,100
|
|
|
12/23/2021
|
-0.16 / -0.63%
|
25.40
|
25.40
|
24.85
|
25.24
|
25.02
|
25.24
|
978,200
|
|
|
12/22/2021
|
+0.04 / +0.16%
|
25.37
|
25.52
|
25.26
|
25.40
|
25.42
|
25.40
|
812,400
|
|
|
12/21/2021
|
-0.14 / -0.55%
|
25.49
|
25.50
|
25.34
|
25.36
|
25.40
|
25.36
|
55,900
|
|
|
12/20/2021
|
0.00 / 0.00%
|
25.35
|
25.53
|
25.35
|
25.50
|
25.48
|
25.50
|
1,421,300
|
|
|
12/17/2021
|
+0.15 / +0.59%
|
25.50
|
25.53
|
25.42
|
25.50
|
25.49
|
25.50
|
135,900
|
|
|
12/16/2021
|
-0.35 / -1.36%
|
25.57
|
25.67
|
25.35
|
25.35
|
25.45
|
25.35
|
157,400
|
|
|
12/15/2021
|
+0.20 / +0.78%
|
25.82
|
25.82
|
25.43
|
25.70
|
25.55
|
25.70
|
461,700
|
|
|
12/14/2021
|
-0.50 / -1.92%
|
25.98
|
25.98
|
25.48
|
25.50
|
25.57
|
25.50
|
88,200
|
|
|
12/13/2021
|
+0.40 / +1.56%
|
25.76
|
26.22
|
25.51
|
26.00
|
25.66
|
26.00
|
1,190,300
|
|
|
12/10/2021
|
-0.15 / -0.58%
|
25.80
|
25.80
|
25.50
|
25.60
|
25.61
|
25.60
|
364,400
|
|
|
12/9/2021
|
+0.25 / +0.98%
|
25.51
|
25.75
|
25.39
|
25.75
|
25.55
|
25.75
|
3,007,100
|
|
|