|
Closing price on 11/2/2022
|
|
| Open |
17.52 |
| High |
17.67 |
| Low |
17.39 |
| Volume |
1,118,300 |
| Split-adjusted Price |
17.39 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2022
|
-0.13 / -0.74%
|
17.52
|
17.67
|
17.39
|
17.39
|
17.49
|
17.39
|
1,118,300
|
|
|
11/1/2022
|
-0.06 / -0.34%
|
17.58
|
17.81
|
17.50
|
17.52
|
17.65
|
17.52
|
1,247,600
|
|
|
10/31/2022
|
+0.08 / +0.46%
|
17.51
|
17.58
|
17.00
|
17.58
|
17.27
|
17.58
|
982,300
|
|
|
10/28/2022
|
+0.16 / +0.92%
|
17.50
|
17.84
|
17.45
|
17.50
|
17.61
|
17.50
|
539,500
|
|
|
10/27/2022
|
+0.66 / +3.96%
|
16.71
|
17.34
|
16.71
|
17.34
|
17.02
|
17.34
|
1,199,500
|
|
|
10/26/2022
|
+0.07 / +0.42%
|
16.80
|
17.40
|
16.61
|
16.68
|
16.73
|
16.68
|
1,807,000
|
|
|
10/25/2022
|
+0.11 / +0.67%
|
16.50
|
17.00
|
16.10
|
16.61
|
16.60
|
16.61
|
3,073,700
|
|
|
10/24/2022
|
-0.59 / -3.45%
|
17.30
|
17.35
|
16.33
|
16.50
|
16.58
|
16.50
|
971,900
|
|
|
10/21/2022
|
-0.83 / -4.63%
|
17.83
|
17.83
|
17.00
|
17.09
|
17.65
|
17.09
|
2,884,800
|
|
|
10/20/2022
|
-0.09 / -0.50%
|
17.98
|
17.98
|
17.70
|
17.92
|
17.76
|
17.92
|
2,186,600
|
|
|
10/19/2022
|
+0.06 / +0.33%
|
18.00
|
18.01
|
17.73
|
18.01
|
17.95
|
18.01
|
2,144,100
|
|
|
10/18/2022
|
+0.20 / +1.13%
|
17.91
|
18.14
|
17.90
|
17.95
|
18.01
|
17.95
|
1,438,900
|
|
|
10/17/2022
|
-0.25 / -1.39%
|
17.94
|
17.94
|
17.46
|
17.75
|
17.67
|
17.75
|
1,332,300
|
|
|
10/14/2022
|
+0.30 / +1.69%
|
17.81
|
18.14
|
17.81
|
18.00
|
18.00
|
18.00
|
608,500
|
|
|
10/13/2022
|
+0.16 / +0.91%
|
17.65
|
17.70
|
17.11
|
17.70
|
17.45
|
17.70
|
1,081,300
|
|
|
10/12/2022
|
+0.68 / +4.03%
|
16.95
|
17.61
|
16.91
|
17.54
|
17.45
|
17.54
|
2,987,400
|
|
|
10/11/2022
|
-0.74 / -4.20%
|
17.40
|
17.50
|
16.78
|
16.86
|
17.10
|
16.86
|
3,163,200
|
|
|
10/10/2022
|
-0.06 / -0.34%
|
17.58
|
17.82
|
17.15
|
17.60
|
17.47
|
17.60
|
2,170,300
|
|
|
10/7/2022
|
-1.06 / -5.66%
|
18.60
|
18.65
|
17.55
|
17.66
|
17.74
|
17.66
|
3,664,600
|
|
|
10/6/2022
|
-0.26 / -1.37%
|
19.27
|
19.27
|
18.50
|
18.72
|
18.60
|
18.72
|
2,540,000
|
|
|
10/5/2022
|
+0.48 / +2.59%
|
18.80
|
19.13
|
18.80
|
18.98
|
18.97
|
18.98
|
1,164,100
|
|
|
10/4/2022
|
-0.30 / -1.60%
|
18.81
|
18.98
|
18.50
|
18.50
|
18.76
|
18.50
|
4,952,800
|
|
|
10/3/2022
|
-1.12 / -5.62%
|
19.88
|
19.88
|
18.74
|
18.80
|
18.97
|
18.80
|
2,128,200
|
|
|
9/30/2022
|
+0.02 / +0.10%
|
20.00
|
20.00
|
19.21
|
19.92
|
19.39
|
19.92
|
12,273,700
|
|
|
9/29/2022
|
-0.27 / -1.34%
|
20.18
|
20.18
|
19.66
|
19.90
|
19.77
|
19.90
|
6,386,600
|
|
|
9/28/2022
|
-0.06 / -0.30%
|
20.20
|
20.30
|
19.80
|
20.17
|
19.93
|
20.17
|
913,100
|
|
|
9/27/2022
|
-0.04 / -0.20%
|
20.26
|
20.29
|
20.08
|
20.23
|
20.14
|
20.23
|
2,483,200
|
|
|
9/26/2022
|
-0.55 / -2.64%
|
20.64
|
20.64
|
20.02
|
20.27
|
20.17
|
20.27
|
1,354,700
|
|
|
9/23/2022
|
0.00 / 0.00%
|
20.82
|
20.83
|
20.57
|
20.82
|
20.72
|
20.82
|
544,900
|
|
|
9/22/2022
|
+0.10 / +0.48%
|
20.70
|
20.85
|
20.57
|
20.82
|
20.64
|
20.82
|
401,600
|
|
|