|
Closing price on 2/1/2023
|
|
| Open |
19.30 |
| High |
19.30 |
| Low |
18.51 |
| Volume |
2,653,500 |
| Split-adjusted Price |
18.52 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2023
|
-0.68 / -3.54%
|
19.30
|
19.30
|
18.51
|
18.52
|
18.96
|
18.52
|
2,653,500
|
|
|
1/31/2023
|
+0.20 / +1.05%
|
19.00
|
19.20
|
18.72
|
19.20
|
18.87
|
19.20
|
692,300
|
|
|
1/30/2023
|
-0.21 / -1.09%
|
19.25
|
19.27
|
19.00
|
19.00
|
19.13
|
19.00
|
7,203,200
|
|
|
1/27/2023
|
-0.19 / -0.98%
|
19.40
|
19.44
|
19.21
|
19.21
|
19.35
|
19.21
|
1,685,700
|
|
|
1/19/2023
|
+0.40 / +2.11%
|
19.00
|
19.40
|
18.95
|
19.40
|
19.13
|
19.40
|
2,290,400
|
|
|
1/18/2023
|
+0.22 / +1.17%
|
18.80
|
19.00
|
18.80
|
19.00
|
18.90
|
19.00
|
2,099,800
|
|
|
1/17/2023
|
+0.53 / +2.90%
|
18.35
|
18.80
|
18.35
|
18.78
|
18.59
|
18.78
|
4,469,500
|
|
|
1/16/2023
|
-0.11 / -0.60%
|
18.36
|
18.38
|
18.11
|
18.25
|
18.25
|
18.25
|
3,220,300
|
|
|
1/13/2023
|
+0.23 / +1.27%
|
18.16
|
18.36
|
18.16
|
18.36
|
18.28
|
18.36
|
6,886,000
|
|
|
1/12/2023
|
+0.05 / +0.28%
|
18.20
|
18.49
|
18.05
|
18.13
|
18.17
|
18.13
|
2,097,700
|
|
|
1/11/2023
|
+0.01 / +0.06%
|
18.12
|
18.30
|
18.08
|
18.08
|
18.20
|
18.08
|
594,700
|
|
|
1/10/2023
|
+0.02 / +0.11%
|
18.50
|
18.56
|
18.00
|
18.07
|
18.11
|
18.07
|
5,747,900
|
|
|
1/9/2023
|
+0.07 / +0.39%
|
18.30
|
18.36
|
18.04
|
18.05
|
18.12
|
18.05
|
5,487,100
|
|
|
1/6/2023
|
-0.09 / -0.50%
|
18.08
|
18.24
|
17.98
|
17.98
|
18.20
|
17.98
|
2,567,300
|
|
|
1/5/2023
|
+0.17 / +0.95%
|
17.90
|
18.13
|
17.90
|
18.07
|
18.02
|
18.07
|
1,720,900
|
|
|
1/4/2023
|
+0.20 / +1.13%
|
17.77
|
17.95
|
17.77
|
17.90
|
17.88
|
17.90
|
788,400
|
|
|
1/3/2023
|
+0.37 / +2.14%
|
17.37
|
17.70
|
17.24
|
17.70
|
17.47
|
17.70
|
82,900
|
|
|
12/30/2022
|
+0.10 / +0.58%
|
17.49
|
17.49
|
17.11
|
17.33
|
17.25
|
17.33
|
968,700
|
|
|
12/29/2022
|
-0.17 / -0.98%
|
17.40
|
17.50
|
17.23
|
17.23
|
17.28
|
17.23
|
1,569,800
|
|
|
12/28/2022
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.03
|
17.40
|
17.11
|
17.40
|
2,987,300
|
|
|
12/27/2022
|
+0.34 / +1.98%
|
17.00
|
17.60
|
16.87
|
17.50
|
17.00
|
17.50
|
2,859,000
|
|
|
12/26/2022
|
-0.54 / -3.05%
|
17.53
|
17.72
|
17.00
|
17.16
|
17.27
|
17.16
|
2,660,900
|
|
|
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
|
|
|