|
Closing price on 12/2/2024
|
|
| Open |
22.92 |
| High |
23.05 |
| Low |
22.80 |
| Volume |
506,200 |
| Split-adjusted Price |
22.84 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2024
|
-0.08 / -0.35%
|
22.92
|
23.05
|
22.80
|
22.84
|
22.93
|
22.84
|
506,200
|
|
|
11/29/2024
|
+0.22 / +0.97%
|
22.80
|
22.92
|
22.70
|
22.92
|
22.83
|
22.92
|
179,000
|
|
|
11/28/2024
|
-0.03 / -0.13%
|
22.73
|
22.88
|
22.68
|
22.70
|
22.75
|
22.70
|
186,600
|
|
|
11/27/2024
|
+0.01 / +0.04%
|
22.72
|
22.77
|
22.65
|
22.73
|
22.70
|
22.73
|
263,000
|
|
|
11/26/2024
|
+0.14 / +0.62%
|
22.58
|
22.78
|
22.58
|
22.72
|
22.71
|
22.72
|
98,700
|
|
|
11/25/2024
|
+0.08 / +0.36%
|
22.50
|
22.58
|
22.48
|
22.58
|
22.53
|
22.58
|
1,664,400
|
|
|
11/22/2024
|
0.00 / 0.00%
|
22.50
|
22.57
|
22.45
|
22.50
|
22.50
|
22.50
|
377,700
|
|
|
11/21/2024
|
+0.37 / +1.67%
|
22.33
|
22.50
|
22.12
|
22.50
|
22.21
|
22.50
|
2,937,900
|
|
|
11/20/2024
|
-0.12 / -0.54%
|
22.10
|
22.32
|
21.88
|
22.13
|
22.12
|
22.13
|
594,500
|
|
|
11/19/2024
|
-0.23 / -1.02%
|
22.50
|
22.50
|
22.03
|
22.25
|
22.11
|
22.25
|
2,108,400
|
|
|
11/18/2024
|
+0.13 / +0.58%
|
22.55
|
22.55
|
21.96
|
22.48
|
22.12
|
22.48
|
633,300
|
|
|
11/15/2024
|
-0.40 / -1.76%
|
22.75
|
22.75
|
22.27
|
22.35
|
22.38
|
22.35
|
359,100
|
|
|
11/14/2024
|
-0.18 / -0.78%
|
22.93
|
22.93
|
22.55
|
22.75
|
22.68
|
22.75
|
1,792,900
|
|
|
11/13/2024
|
+0.03 / +0.13%
|
22.89
|
22.93
|
22.60
|
22.93
|
22.70
|
22.93
|
1,263,000
|
|
|
11/12/2024
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.70
|
22.90
|
22.83
|
22.90
|
746,800
|
|
|
11/11/2024
|
-0.04 / -0.17%
|
23.05
|
23.05
|
22.70
|
23.00
|
22.86
|
23.00
|
726,500
|
|
|
11/8/2024
|
-0.23 / -0.99%
|
23.26
|
23.27
|
22.91
|
23.04
|
23.13
|
23.04
|
382,000
|
|
|
11/7/2024
|
-0.06 / -0.26%
|
23.46
|
23.46
|
23.22
|
23.27
|
23.31
|
23.27
|
180,900
|
|
|
11/6/2024
|
+0.33 / +1.43%
|
23.00
|
23.33
|
23.00
|
23.33
|
23.15
|
23.33
|
536,900
|
|
|
11/5/2024
|
0.00 / 0.00%
|
23.03
|
23.05
|
22.99
|
23.00
|
23.01
|
23.00
|
168,900
|
|
|
11/4/2024
|
-0.23 / -0.99%
|
23.23
|
23.30
|
22.60
|
23.00
|
23.04
|
23.00
|
285,800
|
|
|
11/1/2024
|
-0.20 / -0.85%
|
23.35
|
23.38
|
23.14
|
23.23
|
23.29
|
23.23
|
222,800
|
|
|
10/31/2024
|
+0.08 / +0.34%
|
23.35
|
23.49
|
23.25
|
23.43
|
23.38
|
23.43
|
117,400
|
|
|
10/30/2024
|
+0.04 / +0.17%
|
23.34
|
23.43
|
23.23
|
23.35
|
23.32
|
23.35
|
1,455,100
|
|
|
10/29/2024
|
+0.13 / +0.56%
|
23.39
|
23.39
|
23.25
|
23.31
|
23.31
|
23.31
|
1,934,800
|
|
|
10/28/2024
|
-0.13 / -0.56%
|
23.31
|
23.36
|
23.13
|
23.18
|
23.17
|
23.18
|
579,200
|
|
|
10/25/2024
|
+0.02 / +0.09%
|
23.40
|
23.40
|
23.16
|
23.31
|
23.24
|
23.31
|
1,247,500
|
|
|
10/24/2024
|
-0.33 / -1.40%
|
23.61
|
23.63
|
23.29
|
23.29
|
23.43
|
23.29
|
464,700
|
|
|
10/23/2024
|
-0.06 / -0.25%
|
23.69
|
23.69
|
23.45
|
23.62
|
23.55
|
23.62
|
234,100
|
|
|
10/22/2024
|
-0.02 / -0.08%
|
23.84
|
23.84
|
23.50
|
23.68
|
23.70
|
23.68
|
314,100
|
|
|