|
|
Closing price on 2/23/2026
|
|
| Open |
37.40 |
| High |
37.40 |
| Low |
35.96 |
| Volume |
1,166,300 |
| Split-adjusted Price |
36.10 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2026
|
+0.10 / +0.28%
|
37.40
|
37.40
|
35.96
|
36.10
|
36.25
|
36.10
|
1,166,300
|
|
|
2/13/2026
|
+0.15 / +0.42%
|
35.96
|
36.00
|
35.36
|
36.00
|
35.50
|
36.00
|
1,373,800
|
|
|
2/12/2026
|
+0.41 / +1.16%
|
35.85
|
35.85
|
35.49
|
35.85
|
35.62
|
35.85
|
382,900
|
|
|
2/11/2026
|
+0.68 / +1.96%
|
34.80
|
35.45
|
34.76
|
35.44
|
35.22
|
35.44
|
172,100
|
|
|
2/10/2026
|
+0.21 / +0.61%
|
35.20
|
35.20
|
34.60
|
34.76
|
34.74
|
34.76
|
228,600
|
|
|
2/9/2026
|
-0.42 / -1.20%
|
35.30
|
35.50
|
34.44
|
34.55
|
34.66
|
34.55
|
397,800
|
|
|
2/6/2026
|
-0.32 / -0.91%
|
35.29
|
35.29
|
34.35
|
34.97
|
34.52
|
34.97
|
798,500
|
|
|
2/5/2026
|
-0.41 / -1.15%
|
35.69
|
35.69
|
35.06
|
35.29
|
35.18
|
35.29
|
333,000
|
|
|
2/4/2026
|
-0.27 / -0.75%
|
35.99
|
36.00
|
35.00
|
35.70
|
35.21
|
35.70
|
580,600
|
|
|
2/3/2026
|
-0.56 / -1.53%
|
36.00
|
36.00
|
35.79
|
35.97
|
35.96
|
35.97
|
474,800
|
|
|
2/2/2026
|
+0.62 / +1.73%
|
35.91
|
36.53
|
35.15
|
36.53
|
35.33
|
36.53
|
1,155,200
|
|
|
1/30/2026
|
+0.11 / +0.31%
|
36.00
|
36.00
|
35.84
|
35.91
|
35.91
|
35.91
|
151,800
|
|
|
1/29/2026
|
+0.07 / +0.20%
|
35.73
|
35.80
|
35.36
|
35.80
|
35.58
|
35.80
|
374,900
|
|
|
1/28/2026
|
-0.17 / -0.47%
|
35.95
|
36.40
|
35.35
|
35.73
|
35.57
|
35.73
|
587,200
|
|
|
1/27/2026
|
-0.35 / -0.97%
|
36.26
|
36.29
|
35.73
|
35.90
|
35.93
|
35.90
|
649,700
|
|
|
1/26/2026
|
-0.60 / -1.63%
|
36.84
|
36.84
|
35.91
|
36.25
|
36.34
|
36.25
|
1,142,600
|
|
|
1/23/2026
|
+0.05 / +0.14%
|
36.91
|
37.04
|
36.72
|
36.85
|
36.88
|
36.85
|
225,700
|
|
|
1/22/2026
|
0.00 / 0.00%
|
36.80
|
37.20
|
36.60
|
36.80
|
36.82
|
36.80
|
611,000
|
|
|
1/21/2026
|
0.00 / 0.00%
|
36.59
|
36.83
|
36.30
|
36.80
|
36.54
|
36.80
|
634,800
|
|
|
1/20/2026
|
-0.20 / -0.54%
|
37.00
|
37.20
|
36.65
|
36.80
|
36.96
|
36.80
|
4,552,100
|
|
|
1/19/2026
|
+0.13 / +0.35%
|
36.90
|
37.04
|
36.66
|
37.00
|
36.80
|
37.00
|
2,294,900
|
|
|
1/16/2026
|
+0.57 / +1.57%
|
36.32
|
36.98
|
36.32
|
36.87
|
36.72
|
36.87
|
334,700
|
|
|
1/15/2026
|
-0.40 / -1.09%
|
36.65
|
36.66
|
35.75
|
36.30
|
36.05
|
36.30
|
1,429,400
|
|
|
1/14/2026
|
-0.33 / -0.89%
|
37.04
|
37.04
|
36.20
|
36.70
|
36.61
|
36.70
|
452,700
|
|
|
1/13/2026
|
+0.13 / +0.35%
|
36.89
|
37.08
|
36.70
|
37.03
|
36.93
|
37.03
|
346,400
|
|
|
1/12/2026
|
-0.04 / -0.11%
|
36.94
|
37.00
|
36.38
|
36.90
|
36.60
|
36.90
|
332,000
|
|
|
1/9/2026
|
-0.01 / -0.03%
|
36.95
|
37.00
|
36.45
|
36.94
|
36.67
|
36.94
|
692,300
|
|
|
1/8/2026
|
-0.05 / -0.14%
|
37.00
|
37.30
|
36.50
|
36.95
|
36.82
|
36.95
|
1,446,900
|
|
|
1/7/2026
|
+0.50 / +1.37%
|
36.50
|
37.00
|
36.20
|
37.00
|
36.65
|
37.00
|
515,600
|
|
|
1/6/2026
|
+0.50 / +1.39%
|
36.00
|
36.50
|
35.75
|
36.50
|
36.12
|
36.50
|
587,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|