|
Closing price on 2/21/2022
|
|
| Open |
25.78 |
| High |
25.90 |
| Low |
25.62 |
| Volume |
467,100 |
| Split-adjusted Price |
25.90 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2022
|
+0.15 / +0.58%
|
25.78
|
25.90
|
25.62
|
25.90
|
25.74
|
25.90
|
467,100
|
|
|
2/18/2022
|
-0.20 / -0.77%
|
25.89
|
25.89
|
25.61
|
25.75
|
25.69
|
25.75
|
687,400
|
|
|
2/17/2022
|
+0.04 / +0.15%
|
25.89
|
25.95
|
25.59
|
25.95
|
25.73
|
25.95
|
844,600
|
|
|
2/16/2022
|
+0.22 / +0.86%
|
26.00
|
26.00
|
25.52
|
25.91
|
25.58
|
25.91
|
678,500
|
|
|
2/15/2022
|
-0.31 / -1.19%
|
26.00
|
26.00
|
25.35
|
25.69
|
25.57
|
25.69
|
884,700
|
|
|
2/14/2022
|
-0.08 / -0.31%
|
26.08
|
26.08
|
25.61
|
26.00
|
25.75
|
26.00
|
396,100
|
|
|
2/11/2022
|
-0.09 / -0.34%
|
26.27
|
26.30
|
25.00
|
26.08
|
25.98
|
26.08
|
403,800
|
|
|
2/10/2022
|
-0.13 / -0.49%
|
26.36
|
26.36
|
25.93
|
26.17
|
26.03
|
26.17
|
1,193,200
|
|
|
2/9/2022
|
+0.20 / +0.77%
|
26.11
|
26.30
|
26.10
|
26.30
|
26.19
|
26.30
|
5,216,000
|
|
|
2/8/2022
|
+0.19 / +0.73%
|
25.99
|
26.10
|
25.80
|
26.10
|
25.93
|
26.10
|
6,292,900
|
|
|
2/7/2022
|
+0.17 / +0.66%
|
25.78
|
26.08
|
25.78
|
25.91
|
26.01
|
25.91
|
2,822,600
|
|
|
1/28/2022
|
+0.16 / +0.63%
|
25.72
|
25.75
|
25.59
|
25.74
|
25.66
|
25.74
|
1,770,700
|
|
|
1/27/2022
|
+0.08 / +0.31%
|
25.68
|
25.68
|
25.34
|
25.58
|
25.50
|
25.58
|
2,879,400
|
|
|
1/26/2022
|
+0.32 / +1.27%
|
25.30
|
25.68
|
25.30
|
25.50
|
25.54
|
25.50
|
2,204,600
|
|
|
1/25/2022
|
+0.21 / +0.84%
|
24.97
|
25.26
|
24.63
|
25.18
|
24.98
|
25.18
|
3,517,500
|
|
|
1/24/2022
|
-0.14 / -0.56%
|
25.28
|
25.28
|
24.63
|
24.97
|
25.05
|
24.97
|
992,800
|
|
|
1/21/2022
|
+0.16 / +0.64%
|
25.20
|
25.35
|
25.09
|
25.11
|
25.18
|
25.11
|
299,600
|
|
|
1/20/2022
|
-0.25 / -0.99%
|
25.20
|
25.21
|
24.81
|
24.95
|
25.02
|
24.95
|
955,200
|
|
|
1/19/2022
|
-0.09 / -0.36%
|
25.29
|
25.50
|
24.88
|
25.20
|
25.00
|
25.20
|
4,646,300
|
|
|
1/18/2022
|
+0.29 / +1.16%
|
25.00
|
25.30
|
24.70
|
25.29
|
24.89
|
25.29
|
3,340,000
|
|
|
1/17/2022
|
-0.65 / -2.53%
|
25.70
|
25.70
|
25.00
|
25.00
|
25.28
|
25.00
|
1,027,000
|
|
|
1/14/2022
|
-0.16 / -0.62%
|
25.67
|
25.70
|
25.49
|
25.65
|
25.59
|
25.65
|
256,600
|
|
|
1/13/2022
|
+0.60 / +2.38%
|
25.86
|
25.99
|
25.53
|
25.81
|
25.74
|
25.81
|
1,660,200
|
|
|
1/12/2022
|
-0.19 / -0.75%
|
25.40
|
25.52
|
24.99
|
25.21
|
25.25
|
25.21
|
2,784,800
|
|
|
1/11/2022
|
-0.18 / -0.70%
|
25.45
|
25.61
|
25.13
|
25.40
|
25.40
|
25.40
|
1,946,000
|
|
|
1/10/2022
|
-0.27 / -1.04%
|
25.85
|
25.85
|
25.50
|
25.58
|
25.69
|
25.58
|
1,313,400
|
|
|
1/7/2022
|
+0.03 / +0.12%
|
25.90
|
26.05
|
25.40
|
25.85
|
25.79
|
25.85
|
1,417,700
|
|
|
1/6/2022
|
-0.17 / -0.65%
|
25.98
|
26.09
|
25.82
|
25.82
|
25.98
|
25.82
|
2,012,600
|
|
|
1/5/2022
|
-0.21 / -0.80%
|
26.20
|
26.30
|
25.98
|
25.99
|
26.12
|
25.99
|
1,500,400
|
|
|
1/4/2022
|
+0.37 / +1.43%
|
25.85
|
26.24
|
25.85
|
26.20
|
26.10
|
26.20
|
2,589,300
|
|
|