|
|
Closing price on 2/26/2025
|
|
| Open |
23.76 |
| High |
23.82 |
| Low |
23.67 |
| Volume |
249,900 |
| Split-adjusted Price |
23.79 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2025
|
+0.03 / +0.13%
|
23.76
|
23.82
|
23.67
|
23.79
|
23.72
|
23.79
|
249,900
|
|
|
2/25/2025
|
-0.04 / -0.17%
|
23.80
|
23.86
|
23.66
|
23.76
|
23.78
|
23.76
|
229,000
|
|
|
2/24/2025
|
+0.20 / +0.85%
|
23.60
|
23.80
|
23.57
|
23.80
|
23.68
|
23.80
|
1,052,400
|
|
|
2/21/2025
|
+0.06 / +0.25%
|
23.54
|
23.61
|
23.50
|
23.60
|
23.56
|
23.60
|
383,400
|
|
|
2/20/2025
|
+0.06 / +0.26%
|
23.48
|
23.55
|
23.48
|
23.54
|
23.52
|
23.54
|
572,800
|
|
|
2/19/2025
|
+0.08 / +0.34%
|
23.40
|
23.48
|
23.32
|
23.48
|
23.42
|
23.48
|
329,100
|
|
|
2/18/2025
|
+0.06 / +0.26%
|
23.35
|
23.50
|
23.27
|
23.40
|
23.34
|
23.40
|
406,600
|
|
|
2/17/2025
|
-0.07 / -0.30%
|
23.41
|
23.42
|
23.32
|
23.34
|
23.35
|
23.34
|
346,100
|
|
|
2/14/2025
|
+0.04 / +0.17%
|
23.38
|
23.50
|
23.35
|
23.41
|
23.44
|
23.41
|
128,500
|
|
|
2/13/2025
|
+0.02 / +0.09%
|
23.39
|
23.39
|
23.21
|
23.37
|
23.25
|
23.37
|
308,700
|
|
|
2/12/2025
|
+0.01 / +0.04%
|
23.33
|
23.42
|
23.32
|
23.35
|
23.37
|
23.35
|
98,800
|
|
|
2/11/2025
|
+0.04 / +0.17%
|
23.30
|
23.34
|
23.20
|
23.34
|
23.27
|
23.34
|
3,345,400
|
|
|
2/10/2025
|
-0.12 / -0.51%
|
23.37
|
23.37
|
23.15
|
23.30
|
23.28
|
23.30
|
4,486,500
|
|
|
2/7/2025
|
+0.07 / +0.30%
|
23.35
|
23.43
|
23.25
|
23.42
|
23.35
|
23.42
|
1,060,800
|
|
|
2/6/2025
|
+0.09 / +0.39%
|
23.27
|
23.40
|
23.24
|
23.35
|
23.31
|
23.35
|
403,200
|
|
|
2/5/2025
|
+0.06 / +0.26%
|
23.35
|
23.35
|
23.15
|
23.26
|
23.23
|
23.26
|
520,700
|
|
|
2/4/2025
|
+0.22 / +0.96%
|
23.05
|
23.20
|
23.01
|
23.20
|
23.11
|
23.20
|
330,000
|
|
|
2/3/2025
|
-0.42 / -1.79%
|
23.35
|
23.35
|
22.90
|
22.98
|
23.00
|
22.98
|
1,819,600
|
|
|
1/24/2025
|
+0.11 / +0.47%
|
23.30
|
23.40
|
23.18
|
23.40
|
23.32
|
23.40
|
581,400
|
|
|
1/23/2025
|
+0.39 / +1.70%
|
23.00
|
23.29
|
23.00
|
23.29
|
23.10
|
23.29
|
779,600
|
|
|
1/22/2025
|
-0.16 / -0.69%
|
23.06
|
23.06
|
22.90
|
22.90
|
22.96
|
22.90
|
75,300
|
|
|
1/21/2025
|
+0.06 / +0.26%
|
23.01
|
23.11
|
22.86
|
23.06
|
22.96
|
23.06
|
237,200
|
|
|
1/20/2025
|
+0.07 / +0.31%
|
22.93
|
23.10
|
22.93
|
23.00
|
22.99
|
23.00
|
278,100
|
|
|
1/17/2025
|
+0.16 / +0.70%
|
22.80
|
22.93
|
22.60
|
22.93
|
22.86
|
22.93
|
466,300
|
|
|
1/16/2025
|
+0.03 / +0.13%
|
22.80
|
22.86
|
22.61
|
22.77
|
22.69
|
22.77
|
2,161,200
|
|
|
1/15/2025
|
+0.14 / +0.62%
|
22.60
|
22.74
|
22.59
|
22.74
|
22.63
|
22.74
|
1,703,600
|
|
|
1/14/2025
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.45
|
22.60
|
22.51
|
22.60
|
1,793,800
|
|
|
1/13/2025
|
+0.02 / +0.09%
|
22.78
|
22.79
|
22.45
|
22.70
|
22.55
|
22.70
|
1,591,800
|
|
|
1/10/2025
|
-0.32 / -1.39%
|
23.00
|
23.00
|
22.65
|
22.68
|
22.76
|
22.68
|
271,500
|
|
|
1/9/2025
|
-0.01 / -0.04%
|
23.01
|
23.10
|
22.86
|
23.00
|
22.96
|
23.00
|
189,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|