|
Closing price on 2/19/2024
|
|
| Open |
21.10 |
| High |
21.37 |
| Low |
21.10 |
| Volume |
1,856,400 |
| Split-adjusted Price |
21.37 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2024
|
+0.27 / +1.28%
|
21.10
|
21.37
|
21.10
|
21.37
|
21.25
|
21.37
|
1,856,400
|
|
|
2/16/2024
|
+0.13 / +0.62%
|
20.98
|
21.13
|
20.98
|
21.10
|
21.05
|
21.10
|
943,100
|
|
|
2/15/2024
|
+0.02 / +0.10%
|
20.95
|
21.13
|
20.95
|
20.97
|
21.04
|
20.97
|
1,097,100
|
|
|
2/7/2024
|
+0.28 / +1.35%
|
20.70
|
20.95
|
20.69
|
20.95
|
20.84
|
20.95
|
403,200
|
|
|
2/6/2024
|
0.00 / 0.00%
|
20.67
|
20.78
|
20.67
|
20.67
|
20.72
|
20.67
|
206,200
|
|
|
2/5/2024
|
+0.44 / +2.17%
|
20.23
|
20.74
|
20.23
|
20.67
|
20.47
|
20.67
|
2,898,000
|
|
|
2/2/2024
|
-0.06 / -0.30%
|
20.31
|
20.34
|
20.20
|
20.23
|
20.23
|
20.23
|
1,957,500
|
|
|
2/1/2024
|
+0.10 / +0.50%
|
20.11
|
20.29
|
20.10
|
20.29
|
20.20
|
20.29
|
1,744,500
|
|
|
1/31/2024
|
-0.20 / -0.98%
|
20.39
|
20.42
|
20.11
|
20.19
|
20.28
|
20.19
|
608,600
|
|
|
1/30/2024
|
+0.03 / +0.15%
|
20.35
|
20.41
|
20.34
|
20.39
|
20.36
|
20.39
|
224,100
|
|
|
1/29/2024
|
-0.04 / -0.20%
|
20.40
|
20.47
|
20.18
|
20.36
|
20.41
|
20.36
|
130,600
|
|
|
1/26/2024
|
+0.10 / +0.49%
|
20.30
|
20.46
|
20.30
|
20.40
|
20.40
|
20.40
|
47,500
|
|
|
1/25/2024
|
-0.06 / -0.29%
|
20.36
|
20.39
|
20.29
|
20.30
|
20.32
|
20.30
|
304,700
|
|
|
1/24/2024
|
-0.08 / -0.39%
|
20.44
|
20.49
|
20.35
|
20.36
|
20.46
|
20.36
|
236,600
|
|
|
1/23/2024
|
-0.08 / -0.39%
|
20.52
|
20.56
|
20.40
|
20.44
|
20.46
|
20.44
|
2,089,400
|
|
|
1/22/2024
|
+0.15 / +0.74%
|
20.41
|
20.60
|
20.40
|
20.52
|
20.44
|
20.52
|
699,100
|
|
|
1/19/2024
|
+0.14 / +0.69%
|
20.38
|
20.45
|
20.33
|
20.37
|
20.40
|
20.37
|
143,200
|
|
|
1/18/2024
|
+0.11 / +0.55%
|
20.12
|
20.24
|
20.12
|
20.23
|
20.19
|
20.23
|
344,100
|
|
|
1/17/2024
|
-0.05 / -0.25%
|
20.07
|
20.32
|
20.07
|
20.12
|
20.19
|
20.12
|
891,100
|
|
|
1/16/2024
|
+0.10 / +0.50%
|
20.05
|
20.17
|
19.95
|
20.17
|
20.04
|
20.17
|
462,600
|
|
|
1/15/2024
|
-0.03 / -0.15%
|
20.11
|
20.30
|
20.05
|
20.07
|
20.14
|
20.07
|
153,400
|
|
|
1/12/2024
|
+0.05 / +0.25%
|
19.99
|
20.14
|
19.85
|
20.10
|
20.05
|
20.10
|
488,300
|
|
|
1/11/2024
|
+0.01 / +0.05%
|
20.14
|
21.00
|
20.02
|
20.05
|
20.15
|
20.05
|
820,400
|
|
|
1/10/2024
|
0.00 / 0.00%
|
20.04
|
20.16
|
19.99
|
20.04
|
20.04
|
20.04
|
191,900
|
|
|
1/9/2024
|
-0.04 / -0.20%
|
19.86
|
20.10
|
19.86
|
20.04
|
20.00
|
20.04
|
54,300
|
|
|
1/8/2024
|
+0.05 / +0.25%
|
20.05
|
20.19
|
19.90
|
20.08
|
20.06
|
20.08
|
940,300
|
|
|
1/5/2024
|
+0.08 / +0.40%
|
20.00
|
20.03
|
19.90
|
20.03
|
19.98
|
20.03
|
1,324,000
|
|
|
1/4/2024
|
+0.26 / +1.32%
|
19.69
|
20.13
|
19.69
|
19.95
|
19.96
|
19.95
|
923,900
|
|
|
1/3/2024
|
+0.16 / +0.82%
|
19.38
|
19.69
|
19.38
|
19.69
|
19.57
|
19.69
|
955,000
|
|
|
1/2/2024
|
+0.10 / +0.51%
|
19.51
|
19.68
|
19.50
|
19.53
|
19.60
|
19.53
|
868,300
|
|
|