|
Closing price on 11/23/2021
|
|
| Open |
25.48 |
| High |
25.63 |
| Low |
25.45 |
| Volume |
177,600 |
| Split-adjusted Price |
25.60 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2021
|
+0.35 / +1.39%
|
25.48
|
25.63
|
25.45
|
25.60
|
25.55
|
25.60
|
177,600
|
|
|
11/22/2021
|
-0.25 / -0.98%
|
25.11
|
25.65
|
25.11
|
25.25
|
25.45
|
25.25
|
2,114,400
|
|
|
11/19/2021
|
+0.10 / +0.39%
|
25.40
|
25.53
|
25.16
|
25.50
|
25.37
|
25.50
|
1,289,000
|
|
|
11/18/2021
|
-0.12 / -0.47%
|
25.60
|
25.60
|
25.39
|
25.40
|
25.44
|
25.40
|
1,376,900
|
|
|
11/17/2021
|
+0.02 / +0.08%
|
25.50
|
25.57
|
25.43
|
25.52
|
25.48
|
25.52
|
3,831,400
|
|
|
11/16/2021
|
-0.30 / -1.16%
|
25.80
|
25.80
|
25.46
|
25.50
|
25.54
|
25.50
|
760,400
|
|
|
11/15/2021
|
-0.09 / -0.35%
|
25.80
|
25.80
|
25.60
|
25.80
|
25.68
|
25.80
|
528,300
|
|
|
11/12/2021
|
+0.20 / +0.78%
|
25.64
|
25.89
|
25.30
|
25.89
|
25.43
|
25.89
|
1,060,300
|
|
|
11/11/2021
|
-0.02 / -0.08%
|
25.70
|
25.73
|
25.42
|
25.69
|
25.58
|
25.69
|
950,300
|
|
|
11/10/2021
|
+0.02 / +0.08%
|
25.69
|
25.73
|
25.54
|
25.71
|
25.63
|
25.71
|
289,100
|
|
|
11/9/2021
|
-0.26 / -1.00%
|
25.90
|
25.93
|
25.60
|
25.69
|
25.76
|
25.69
|
427,200
|
|
|
11/8/2021
|
-0.01 / -0.04%
|
25.71
|
25.95
|
25.70
|
25.95
|
25.81
|
25.95
|
2,412,100
|
|
|
11/5/2021
|
+0.31 / +1.21%
|
25.65
|
25.96
|
25.61
|
25.96
|
25.71
|
25.96
|
210,200
|
|
|
11/4/2021
|
-0.05 / -0.19%
|
25.55
|
25.80
|
25.55
|
25.65
|
25.69
|
25.65
|
936,800
|
|
|
11/3/2021
|
+0.01 / +0.04%
|
25.69
|
25.80
|
25.53
|
25.70
|
25.69
|
25.70
|
244,800
|
|
|
11/2/2021
|
0.00 / 0.00%
|
25.69
|
25.69
|
25.50
|
25.69
|
25.56
|
25.69
|
765,500
|
|
|
11/1/2021
|
-0.02 / -0.08%
|
25.71
|
25.78
|
25.43
|
25.69
|
25.67
|
25.69
|
761,900
|
|
|
10/29/2021
|
-0.22 / -0.85%
|
25.89
|
25.89
|
25.41
|
25.71
|
25.69
|
25.71
|
365,400
|
|
|
10/28/2021
|
+0.47 / +1.85%
|
25.46
|
26.00
|
25.44
|
25.93
|
25.59
|
25.93
|
846,000
|
|
|
10/27/2021
|
+0.08 / +0.32%
|
25.00
|
25.47
|
25.00
|
25.46
|
25.26
|
25.46
|
7,325,700
|
|
|
10/26/2021
|
+0.38 / +1.52%
|
25.01
|
25.38
|
24.70
|
25.38
|
24.85
|
25.38
|
2,507,700
|
|
|
10/25/2021
|
-0.50 / -1.96%
|
25.49
|
25.49
|
24.91
|
25.00
|
24.95
|
25.00
|
1,287,800
|
|
|
10/22/2021
|
+0.05 / +0.20%
|
25.45
|
25.50
|
25.04
|
25.50
|
25.15
|
25.50
|
272,300
|
|
|
10/21/2021
|
-0.32 / -1.24%
|
25.70
|
25.77
|
25.24
|
25.45
|
25.33
|
25.45
|
1,173,600
|
|
|
10/20/2021
|
+0.09 / +0.35%
|
25.68
|
25.77
|
25.00
|
25.77
|
25.40
|
25.77
|
5,817,200
|
|
|
10/19/2021
|
-0.17 / -0.66%
|
25.79
|
25.79
|
25.32
|
25.68
|
25.42
|
25.68
|
360,800
|
|
|
10/18/2021
|
+0.51 / +2.01%
|
25.34
|
25.85
|
25.34
|
25.85
|
25.46
|
25.85
|
647,400
|
|
|
10/15/2021
|
+0.14 / +0.56%
|
25.48
|
25.48
|
25.21
|
25.34
|
25.33
|
25.34
|
1,865,200
|
|
|
10/14/2021
|
-0.20 / -0.79%
|
25.44
|
25.44
|
25.20
|
25.20
|
25.29
|
25.20
|
6,416,200
|
|
|
10/13/2021
|
-0.05 / -0.20%
|
25.40
|
25.53
|
25.25
|
25.40
|
25.45
|
25.40
|
538,900
|
|
|