|
Closing price on 2/1/2021
|
|
| Open |
17.50 |
| High |
18.00 |
| Low |
17.31 |
| Volume |
14,827,800 |
| Split-adjusted Price |
17.31 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2021
|
-0.19 / -1.09%
|
17.50
|
18.00
|
17.31
|
17.31
|
17.65
|
17.31
|
14,827,800
|
|
|
1/29/2021
|
+0.43 / +2.52%
|
16.00
|
17.79
|
16.00
|
17.50
|
17.37
|
17.50
|
26,835,100
|
|
|
1/28/2021
|
-1.28 / -6.98%
|
17.52
|
17.70
|
17.07
|
17.07
|
17.27
|
17.07
|
16,120,600
|
|
|
1/27/2021
|
-0.35 / -1.87%
|
18.98
|
18.99
|
18.07
|
18.35
|
18.26
|
18.35
|
5,749,500
|
|
|
1/26/2021
|
-0.66 / -3.41%
|
19.36
|
19.36
|
18.59
|
18.70
|
18.85
|
18.70
|
3,072,500
|
|
|
1/25/2021
|
-0.03 / -0.15%
|
19.39
|
19.54
|
19.26
|
19.36
|
19.43
|
19.36
|
5,339,800
|
|
|
1/22/2021
|
+0.09 / +0.47%
|
19.30
|
19.58
|
19.26
|
19.39
|
19.39
|
19.39
|
14,294,900
|
|
|
1/21/2021
|
+0.45 / +2.39%
|
19.29
|
19.30
|
18.79
|
19.30
|
19.05
|
19.30
|
15,437,900
|
|
|
1/20/2021
|
+0.15 / +0.80%
|
18.70
|
19.50
|
18.00
|
18.85
|
18.59
|
18.85
|
8,350,800
|
|
|
1/19/2021
|
-0.99 / -5.03%
|
19.70
|
19.70
|
18.41
|
18.70
|
19.00
|
18.70
|
6,475,000
|
|
|
1/18/2021
|
-0.11 / -0.56%
|
20.10
|
20.10
|
19.69
|
19.69
|
19.80
|
19.69
|
3,948,000
|
|
|
1/15/2021
|
+0.22 / +1.12%
|
19.58
|
19.88
|
19.58
|
19.80
|
19.82
|
19.80
|
2,568,800
|
|
|
1/14/2021
|
-0.01 / -0.05%
|
19.59
|
20.50
|
19.38
|
19.58
|
19.59
|
19.58
|
2,267,500
|
|
|
1/13/2021
|
-0.21 / -1.06%
|
19.80
|
19.80
|
19.53
|
19.59
|
19.70
|
19.59
|
5,020,800
|
|
|
1/12/2021
|
+0.25 / +1.28%
|
19.99
|
19.99
|
19.44
|
19.80
|
19.55
|
19.80
|
10,217,500
|
|
|
1/11/2021
|
+0.33 / +1.72%
|
19.80
|
19.80
|
19.43
|
19.55
|
19.55
|
19.55
|
10,742,000
|
|
|
1/8/2021
|
+0.24 / +1.26%
|
18.98
|
19.41
|
18.98
|
19.22
|
19.24
|
19.22
|
4,755,500
|
|
|
1/7/2021
|
+0.28 / +1.50%
|
18.70
|
18.98
|
18.70
|
18.98
|
18.82
|
18.98
|
2,658,500
|
|
|
1/6/2021
|
+0.19 / +1.03%
|
18.60
|
19.10
|
18.55
|
18.70
|
18.80
|
18.70
|
2,705,000
|
|
|
1/5/2021
|
+0.18 / +0.98%
|
18.33
|
18.55
|
18.29
|
18.51
|
18.33
|
18.51
|
2,673,800
|
|
|
1/4/2021
|
+0.33 / +1.83%
|
18.50
|
18.50
|
18.14
|
18.33
|
18.36
|
18.33
|
4,506,600
|
|
|
12/31/2020
|
+0.27 / +1.52%
|
17.73
|
18.00
|
17.72
|
18.00
|
17.92
|
18.00
|
266,160
|
|
|
12/30/2020
|
-0.06 / -0.34%
|
17.86
|
17.95
|
17.73
|
17.73
|
17.80
|
17.73
|
1,739,980
|
|
|
12/29/2020
|
+0.08 / +0.45%
|
17.67
|
17.80
|
17.62
|
17.79
|
17.72
|
17.79
|
623,540
|
|
|
12/28/2020
|
-0.09 / -0.51%
|
17.80
|
17.84
|
17.56
|
17.71
|
17.73
|
17.71
|
1,959,080
|
|
|
12/25/2020
|
+0.30 / +1.71%
|
17.50
|
18.00
|
17.20
|
17.80
|
17.35
|
17.80
|
311,410
|
|
|
12/24/2020
|
-0.10 / -0.57%
|
17.84
|
17.84
|
17.14
|
17.50
|
17.23
|
17.50
|
749,360
|
|
|
12/23/2020
|
-0.09 / -0.51%
|
17.69
|
17.76
|
17.60
|
17.60
|
17.69
|
17.60
|
2,730,080
|
|
|
12/22/2020
|
-0.01 / -0.06%
|
17.70
|
17.70
|
17.52
|
17.69
|
17.70
|
17.69
|
2,368,820
|
|
|
12/21/2020
|
+0.11 / +0.63%
|
17.59
|
17.70
|
17.49
|
17.70
|
17.58
|
17.70
|
2,626,080
|
|
|