|
Closing price on 12/23/2022
|
|
| Open |
17.70 |
| High |
17.73 |
| Low |
17.41 |
| Volume |
3,174,100 |
| Split-adjusted Price |
17.70 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2022
|
0.00 / 0.00%
|
17.70
|
17.73
|
17.41
|
17.70
|
17.57
|
17.70
|
3,174,100
|
|
|
12/22/2022
|
+0.27 / +1.55%
|
17.46
|
17.86
|
17.46
|
17.70
|
17.75
|
17.70
|
1,144,000
|
|
|
12/21/2022
|
-0.16 / -0.91%
|
17.62
|
17.90
|
17.27
|
17.43
|
17.58
|
17.43
|
3,039,000
|
|
|
12/20/2022
|
-0.40 / -2.22%
|
17.94
|
17.94
|
17.27
|
17.59
|
17.39
|
17.59
|
3,257,600
|
|
|
12/19/2022
|
-0.19 / -1.05%
|
18.07
|
18.37
|
17.99
|
17.99
|
18.22
|
17.99
|
4,560,600
|
|
|
12/16/2022
|
-0.12 / -0.66%
|
18.20
|
18.35
|
18.01
|
18.18
|
18.16
|
18.18
|
794,700
|
|
|
12/15/2022
|
+0.34 / +1.89%
|
18.19
|
18.30
|
18.00
|
18.30
|
18.21
|
18.30
|
1,250,400
|
|
|
12/14/2022
|
+0.06 / +0.34%
|
18.00
|
18.28
|
17.95
|
17.96
|
18.08
|
17.96
|
2,268,200
|
|
|
12/13/2022
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.47
|
17.90
|
17.67
|
17.90
|
3,763,300
|
|
|
12/12/2022
|
-0.38 / -2.09%
|
18.20
|
18.32
|
17.70
|
17.80
|
18.04
|
17.80
|
92,700
|
|
|
12/9/2022
|
+0.08 / +0.44%
|
18.16
|
18.32
|
17.88
|
18.18
|
18.09
|
18.18
|
3,039,500
|
|
|
12/8/2022
|
+0.10 / +0.56%
|
18.04
|
18.62
|
18.04
|
18.10
|
18.33
|
18.10
|
7,601,900
|
|
|
12/7/2022
|
-0.10 / -0.55%
|
18.10
|
18.11
|
17.70
|
18.00
|
17.99
|
18.00
|
2,940,100
|
|
|
12/6/2022
|
-0.79 / -4.18%
|
18.90
|
18.90
|
18.10
|
18.10
|
18.57
|
18.10
|
7,355,400
|
|
|
12/5/2022
|
+0.39 / +2.11%
|
18.56
|
19.10
|
18.56
|
18.89
|
18.87
|
18.89
|
3,004,700
|
|
|
12/2/2022
|
+0.40 / +2.21%
|
18.00
|
18.50
|
17.51
|
18.50
|
17.95
|
18.50
|
8,923,500
|
|
|
12/1/2022
|
+0.30 / +1.69%
|
18.16
|
18.26
|
17.60
|
18.10
|
18.03
|
18.10
|
8,269,100
|
|
|
11/30/2022
|
+0.46 / +2.65%
|
17.35
|
17.80
|
17.30
|
17.80
|
17.55
|
17.80
|
6,605,200
|
|
|
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
|
|
|