|
Closing price on 11/29/2022
|
|
| Open |
17.15 |
| High |
17.34 |
| Low |
16.95 |
| Volume |
7,716,800 |
| Split-adjusted Price |
17.34 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2022
|
+0.49 / +2.91%
|
17.15
|
17.34
|
16.95
|
17.34
|
17.20
|
17.34
|
7,716,800
|
|
|
11/28/2022
|
+0.44 / +2.68%
|
16.51
|
17.18
|
16.51
|
16.85
|
16.95
|
16.85
|
3,374,400
|
|
|
11/25/2022
|
+0.39 / +2.43%
|
16.20
|
16.41
|
16.20
|
16.41
|
16.28
|
16.41
|
1,347,000
|
|
|
11/24/2022
|
-0.04 / -0.25%
|
16.10
|
16.10
|
15.78
|
16.02
|
15.84
|
16.02
|
3,075,900
|
|
|
11/23/2022
|
-0.06 / -0.37%
|
16.12
|
16.20
|
15.90
|
16.06
|
16.01
|
16.06
|
5,333,900
|
|
|
11/22/2022
|
-0.17 / -1.04%
|
16.29
|
16.80
|
16.02
|
16.12
|
16.29
|
16.12
|
5,549,700
|
|
|
11/21/2022
|
-0.36 / -2.16%
|
16.70
|
16.70
|
16.17
|
16.29
|
16.37
|
16.29
|
1,325,400
|
|
|
11/18/2022
|
+0.14 / +0.85%
|
16.60
|
16.68
|
16.00
|
16.65
|
16.23
|
16.65
|
1,812,500
|
|
|
11/17/2022
|
+0.36 / +2.23%
|
16.30
|
16.68
|
16.21
|
16.51
|
16.40
|
16.51
|
5,587,100
|
|
|
11/16/2022
|
+0.85 / +5.56%
|
15.15
|
16.20
|
14.66
|
16.15
|
15.36
|
16.15
|
5,938,300
|
|
|
11/15/2022
|
-0.50 / -3.16%
|
15.80
|
15.80
|
15.23
|
15.30
|
15.42
|
15.30
|
2,487,500
|
|
|
11/14/2022
|
+0.60 / +3.95%
|
15.80
|
15.92
|
15.51
|
15.80
|
15.81
|
15.80
|
3,875,400
|
|
|
11/11/2022
|
-0.40 / -2.56%
|
16.00
|
16.38
|
15.20
|
15.20
|
16.00
|
15.20
|
8,136,000
|
|
|
11/10/2022
|
-0.94 / -5.68%
|
16.75
|
16.75
|
15.60
|
15.60
|
15.86
|
15.60
|
7,120,100
|
|
|
11/9/2022
|
-0.02 / -0.12%
|
16.59
|
16.91
|
16.50
|
16.54
|
16.67
|
16.54
|
4,272,900
|
|
|
11/8/2022
|
+0.01 / +0.06%
|
16.58
|
16.70
|
16.20
|
16.56
|
16.41
|
16.56
|
5,739,000
|
|
|
11/7/2022
|
-0.38 / -2.24%
|
17.05
|
17.05
|
16.50
|
16.55
|
16.67
|
16.55
|
5,052,900
|
|
|
11/4/2022
|
-0.49 / -2.81%
|
17.42
|
17.60
|
16.55
|
16.93
|
16.90
|
16.93
|
6,968,500
|
|
|
11/3/2022
|
+0.03 / +0.17%
|
17.07
|
17.55
|
17.07
|
17.42
|
17.39
|
17.42
|
705,200
|
|
|
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
|
|
|