|
Closing price on 10/9/2023
|
|
| Open |
19.69 |
| High |
19.75 |
| Low |
19.58 |
| Volume |
375,000 |
| Split-adjusted Price |
19.75 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2023
|
+0.10 / +0.51%
|
19.69
|
19.75
|
19.58
|
19.75
|
19.65
|
19.75
|
375,000
|
|
|
10/6/2023
|
+0.16 / +0.82%
|
19.50
|
19.66
|
19.30
|
19.65
|
19.41
|
19.65
|
240,400
|
|
|
10/5/2023
|
-0.19 / -0.97%
|
19.68
|
19.70
|
19.40
|
19.49
|
19.55
|
19.49
|
1,318,200
|
|
|
10/4/2023
|
+0.13 / +0.66%
|
19.55
|
19.82
|
19.30
|
19.68
|
19.50
|
19.68
|
595,900
|
|
|
10/3/2023
|
-0.50 / -2.49%
|
20.00
|
20.00
|
19.43
|
19.55
|
19.62
|
19.55
|
851,000
|
|
|
10/2/2023
|
-0.09 / -0.45%
|
20.16
|
20.18
|
19.98
|
20.05
|
20.05
|
20.05
|
765,900
|
|
|
9/29/2023
|
+0.14 / +0.70%
|
20.02
|
20.24
|
20.00
|
20.14
|
20.11
|
20.14
|
585,700
|
|
|
9/28/2023
|
0.00 / 0.00%
|
20.00
|
20.05
|
19.72
|
20.00
|
19.97
|
20.00
|
328,100
|
|
|
9/27/2023
|
+0.01 / +0.05%
|
19.99
|
20.00
|
19.67
|
20.00
|
19.85
|
20.00
|
4,112,300
|
|
|
9/26/2023
|
-0.57 / -2.77%
|
20.78
|
20.78
|
19.85
|
19.99
|
20.02
|
19.99
|
5,493,600
|
|
|
9/25/2023
|
-0.14 / -0.68%
|
20.71
|
21.40
|
20.10
|
20.56
|
20.37
|
20.56
|
1,275,600
|
|
|
9/22/2023
|
-0.34 / -1.62%
|
21.09
|
21.09
|
20.32
|
20.70
|
20.45
|
20.70
|
1,521,700
|
|
|
9/21/2023
|
-0.21 / -0.99%
|
21.44
|
21.44
|
20.98
|
21.04
|
21.11
|
21.04
|
3,096,800
|
|
|
9/20/2023
|
+0.05 / +0.24%
|
21.23
|
21.25
|
21.04
|
21.25
|
21.14
|
21.25
|
282,800
|
|
|
9/19/2023
|
+0.13 / +0.62%
|
21.02
|
21.20
|
20.87
|
21.20
|
21.00
|
21.20
|
459,400
|
|
|
9/18/2023
|
-0.27 / -1.27%
|
21.35
|
21.35
|
20.91
|
21.07
|
21.12
|
21.07
|
855,200
|
|
|
9/15/2023
|
+0.11 / +0.52%
|
21.69
|
21.69
|
21.24
|
21.34
|
21.33
|
21.34
|
78,100
|
|
|
9/14/2023
|
-0.25 / -1.16%
|
21.48
|
21.59
|
21.20
|
21.23
|
21.34
|
21.23
|
1,573,700
|
|
|
9/13/2023
|
-0.31 / -1.42%
|
21.90
|
21.90
|
21.33
|
21.48
|
21.53
|
21.48
|
1,675,500
|
|
|
9/12/2023
|
+0.69 / +3.27%
|
21.32
|
21.79
|
21.14
|
21.79
|
21.36
|
21.79
|
847,100
|
|
|
9/11/2023
|
-0.44 / -2.04%
|
21.57
|
21.65
|
21.10
|
21.10
|
21.40
|
21.10
|
1,394,400
|
|
|
9/8/2023
|
-0.03 / -0.14%
|
21.65
|
21.65
|
21.50
|
21.54
|
21.55
|
21.54
|
1,510,800
|
|
|
9/7/2023
|
-0.07 / -0.32%
|
21.64
|
21.82
|
21.55
|
21.57
|
21.73
|
21.57
|
2,437,100
|
|
|
9/6/2023
|
+0.26 / +1.22%
|
21.38
|
21.64
|
21.29
|
21.64
|
21.40
|
21.64
|
2,143,200
|
|
|
9/5/2023
|
+0.18 / +0.85%
|
21.20
|
21.49
|
21.20
|
21.38
|
21.38
|
21.38
|
1,564,400
|
|
|
8/31/2023
|
+0.12 / +0.57%
|
21.09
|
21.30
|
21.09
|
21.20
|
21.22
|
21.20
|
186,100
|
|
|
8/30/2023
|
+0.18 / +0.86%
|
20.95
|
21.10
|
20.88
|
21.08
|
20.99
|
21.08
|
797,600
|
|
|
8/29/2023
|
+0.10 / +0.48%
|
20.80
|
20.93
|
20.75
|
20.90
|
20.85
|
20.90
|
1,273,500
|
|
|
8/28/2023
|
+0.24 / +1.17%
|
20.72
|
20.83
|
20.60
|
20.80
|
20.70
|
20.80
|
1,091,500
|
|
|
8/25/2023
|
-0.08 / -0.39%
|
20.64
|
20.70
|
20.54
|
20.56
|
20.58
|
20.56
|
298,500
|
|
|