|
Closing price on 2/18/2021
|
|
| Open |
19.80 |
| High |
19.85 |
| Low |
18.60 |
| Volume |
4,503,300 |
| Split-adjusted Price |
19.76 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2021
|
+0.16 / +0.82%
|
19.80
|
19.85
|
18.60
|
19.76
|
19.66
|
19.76
|
4,503,300
|
|
|
2/17/2021
|
+0.13 / +0.67%
|
19.27
|
19.71
|
19.10
|
19.60
|
19.58
|
19.60
|
5,278,000
|
|
|
2/9/2021
|
+0.88 / +4.73%
|
18.59
|
19.47
|
18.35
|
19.47
|
18.60
|
19.47
|
3,593,600
|
|
|
2/8/2021
|
-0.90 / -4.62%
|
19.49
|
19.49
|
18.17
|
18.59
|
18.66
|
18.59
|
4,286,100
|
|
|
2/5/2021
|
+0.74 / +3.95%
|
18.51
|
19.49
|
18.51
|
19.49
|
18.96
|
19.49
|
2,559,200
|
|
|
2/4/2021
|
-0.10 / -0.53%
|
18.88
|
19.00
|
18.58
|
18.75
|
18.77
|
18.75
|
7,513,200
|
|
|
2/3/2021
|
+0.65 / +3.57%
|
18.25
|
18.85
|
18.25
|
18.85
|
18.55
|
18.85
|
788,800
|
|
|
2/2/2021
|
+0.89 / +5.14%
|
17.30
|
18.24
|
17.29
|
18.20
|
17.78
|
18.20
|
2,552,690
|
|
|
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
|
|
|