|
Closing price on 11/10/2023
|
|
| Open |
19.28 |
| High |
19.40 |
| Low |
19.05 |
| Volume |
2,233,600 |
| Split-adjusted Price |
19.05 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2023
|
-0.36 / -1.85%
|
19.28
|
19.40
|
19.05
|
19.05
|
19.18
|
19.05
|
2,233,600
|
|
|
11/9/2023
|
+0.01 / +0.05%
|
19.41
|
19.61
|
19.40
|
19.41
|
19.47
|
19.41
|
1,495,000
|
|
|
11/8/2023
|
+0.52 / +2.75%
|
18.96
|
19.40
|
18.70
|
19.40
|
19.21
|
19.40
|
6,272,200
|
|
|
11/7/2023
|
-0.17 / -0.89%
|
19.00
|
19.00
|
18.80
|
18.88
|
18.89
|
18.88
|
449,500
|
|
|
11/6/2023
|
+0.22 / +1.17%
|
18.83
|
19.05
|
18.83
|
19.05
|
18.94
|
19.05
|
1,838,900
|
|
|
11/3/2023
|
+0.17 / +0.91%
|
18.89
|
18.89
|
18.65
|
18.83
|
18.72
|
18.83
|
2,015,400
|
|
|
11/2/2023
|
+0.36 / +1.97%
|
18.40
|
18.66
|
18.18
|
18.66
|
18.36
|
18.66
|
730,800
|
|
|
11/1/2023
|
0.00 / 0.00%
|
18.28
|
18.30
|
17.82
|
18.30
|
17.95
|
18.30
|
2,599,200
|
|
|
10/31/2023
|
-0.02 / -0.11%
|
18.32
|
18.32
|
17.80
|
18.30
|
18.02
|
18.30
|
1,008,500
|
|
|
10/30/2023
|
0.00 / 0.00%
|
18.32
|
18.44
|
18.14
|
18.32
|
18.25
|
18.32
|
1,421,900
|
|
|
10/27/2023
|
-0.09 / -0.49%
|
18.45
|
18.50
|
18.09
|
18.32
|
18.27
|
18.32
|
1,140,800
|
|
|
10/26/2023
|
-0.69 / -3.61%
|
19.10
|
19.10
|
18.18
|
18.41
|
18.44
|
18.41
|
1,158,600
|
|
|
10/25/2023
|
+0.08 / +0.42%
|
19.13
|
19.32
|
19.10
|
19.10
|
19.22
|
19.10
|
622,900
|
|
|
10/24/2023
|
-0.15 / -0.78%
|
19.21
|
19.28
|
18.90
|
19.02
|
19.06
|
19.02
|
2,456,500
|
|
|
10/23/2023
|
-0.24 / -1.24%
|
19.47
|
19.47
|
18.92
|
19.17
|
19.11
|
19.17
|
663,000
|
|
|
10/20/2023
|
-0.27 / -1.37%
|
19.56
|
19.65
|
18.90
|
19.41
|
19.10
|
19.41
|
8,592,200
|
|
|
10/19/2023
|
+0.19 / +0.97%
|
19.49
|
19.68
|
19.10
|
19.68
|
19.17
|
19.68
|
1,417,700
|
|
|
10/18/2023
|
-0.31 / -1.57%
|
19.80
|
19.80
|
19.10
|
19.49
|
19.49
|
19.49
|
2,333,100
|
|
|
10/17/2023
|
+0.05 / +0.25%
|
20.00
|
20.08
|
19.79
|
19.80
|
19.90
|
19.80
|
497,500
|
|
|
10/16/2023
|
-0.31 / -1.55%
|
20.06
|
20.06
|
19.75
|
19.75
|
19.84
|
19.75
|
2,454,900
|
|
|
10/13/2023
|
+0.06 / +0.30%
|
19.98
|
20.06
|
19.78
|
20.06
|
19.86
|
20.06
|
2,805,900
|
|
|
10/12/2023
|
+0.05 / +0.25%
|
19.96
|
20.11
|
19.95
|
20.00
|
20.03
|
20.00
|
1,005,900
|
|
|
10/11/2023
|
+0.02 / +0.10%
|
20.00
|
20.00
|
19.80
|
19.95
|
19.92
|
19.95
|
662,800
|
|
|
10/10/2023
|
+0.18 / +0.91%
|
19.78
|
19.99
|
19.78
|
19.93
|
19.95
|
19.93
|
129,800
|
|
|
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
|
|
|