|
Closing price on 10/28/2025
|
|
| Open |
33.80 |
| High |
34.49 |
| Low |
33.25 |
| Volume |
444,800 |
| Split-adjusted Price |
34.40 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2025
|
+0.50 / +1.47%
|
33.80
|
34.49
|
33.25
|
34.40
|
33.63
|
34.40
|
444,800
|
|
|
10/27/2025
|
-0.45 / -1.31%
|
34.42
|
34.45
|
33.89
|
33.90
|
34.14
|
33.90
|
1,184,900
|
|
|
10/24/2025
|
-0.17 / -0.49%
|
34.49
|
34.49
|
33.80
|
34.35
|
34.15
|
34.35
|
348,700
|
|
|
10/23/2025
|
+0.52 / +1.53%
|
34.09
|
34.65
|
33.95
|
34.52
|
34.26
|
34.52
|
184,500
|
|
|
10/22/2025
|
+0.20 / +0.59%
|
34.00
|
34.20
|
32.95
|
34.00
|
33.41
|
34.00
|
901,500
|
|
|
10/21/2025
|
-0.20 / -0.59%
|
34.00
|
34.80
|
32.94
|
33.80
|
33.40
|
33.80
|
2,088,900
|
|
|
10/20/2025
|
-0.90 / -2.58%
|
34.90
|
35.00
|
34.00
|
34.00
|
34.47
|
34.00
|
711,900
|
|
|
10/17/2025
|
-0.70 / -1.97%
|
35.60
|
35.60
|
34.71
|
34.90
|
35.25
|
34.90
|
1,703,700
|
|
|
10/16/2025
|
+0.30 / +0.85%
|
35.80
|
35.80
|
35.48
|
35.60
|
35.58
|
35.60
|
560,400
|
|
|
10/15/2025
|
-0.19 / -0.54%
|
35.90
|
35.90
|
35.30
|
35.30
|
35.56
|
35.30
|
198,700
|
|
|
10/14/2025
|
+0.14 / +0.40%
|
35.36
|
36.05
|
35.36
|
35.49
|
35.76
|
35.49
|
1,203,400
|
|
|
10/13/2025
|
+0.54 / +1.55%
|
34.81
|
35.35
|
34.72
|
35.35
|
35.06
|
35.35
|
533,800
|
|
|
10/10/2025
|
+0.61 / +1.78%
|
34.24
|
34.81
|
34.24
|
34.81
|
34.56
|
34.81
|
714,100
|
|
|
10/9/2025
|
+0.16 / +0.47%
|
33.99
|
34.50
|
33.80
|
34.20
|
34.11
|
34.20
|
703,400
|
|
|
10/8/2025
|
+0.16 / +0.47%
|
34.14
|
34.19
|
33.58
|
34.04
|
33.89
|
34.04
|
415,200
|
|
|
10/7/2025
|
-0.07 / -0.21%
|
33.95
|
34.00
|
33.71
|
33.88
|
33.82
|
33.88
|
434,700
|
|
|
10/6/2025
|
+1.07 / +3.25%
|
33.10
|
33.95
|
32.90
|
33.95
|
33.30
|
33.95
|
1,257,000
|
|
|
10/3/2025
|
+0.08 / +0.24%
|
32.80
|
33.00
|
32.60
|
32.88
|
32.70
|
32.88
|
455,500
|
|
|
10/2/2025
|
-0.20 / -0.61%
|
33.02
|
33.20
|
32.80
|
32.80
|
33.03
|
32.80
|
574,500
|
|
|
10/1/2025
|
-0.09 / -0.27%
|
32.73
|
33.08
|
32.70
|
33.00
|
32.93
|
33.00
|
502,700
|
|
|
9/30/2025
|
+0.29 / +0.88%
|
32.52
|
33.10
|
32.52
|
33.09
|
32.81
|
33.09
|
956,600
|
|
|
9/29/2025
|
+0.40 / +1.23%
|
32.65
|
32.94
|
32.40
|
32.80
|
32.60
|
32.80
|
722,700
|
|
|
9/26/2025
|
-0.28 / -0.86%
|
32.54
|
33.00
|
32.38
|
32.40
|
32.49
|
32.40
|
778,600
|
|
|
9/25/2025
|
+0.18 / +0.55%
|
32.60
|
32.79
|
32.25
|
32.68
|
32.47
|
32.68
|
1,193,000
|
|
|
9/24/2025
|
+0.33 / +1.03%
|
32.17
|
32.50
|
31.73
|
32.50
|
31.98
|
32.50
|
403,400
|
|
|
9/23/2025
|
-0.03 / -0.09%
|
32.15
|
32.30
|
32.00
|
32.17
|
32.10
|
32.17
|
239,400
|
|
|
9/22/2025
|
-0.79 / -2.39%
|
32.99
|
32.99
|
31.80
|
32.20
|
32.18
|
32.20
|
846,800
|
|
|
9/19/2025
|
+0.09 / +0.27%
|
32.90
|
33.20
|
32.20
|
32.99
|
32.52
|
32.99
|
402,600
|
|
|
9/18/2025
|
-0.33 / -0.99%
|
33.23
|
33.25
|
32.64
|
32.90
|
32.89
|
32.90
|
166,400
|
|
|
9/17/2025
|
+0.08 / +0.24%
|
33.15
|
33.35
|
32.90
|
33.23
|
33.11
|
33.23
|
129,200
|
|
|