|
Closing price on 3/1/2021
|
|
| Open |
19.72 |
| High |
20.03 |
| Low |
19.72 |
| Volume |
385,100 |
| Split-adjusted Price |
20.03 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2021
|
+0.33 / +1.68%
|
19.72
|
20.03
|
19.72
|
20.03
|
19.92
|
20.03
|
385,100
|
|
|
2/26/2021
|
-0.02 / -0.10%
|
19.69
|
19.72
|
19.40
|
19.70
|
19.48
|
19.70
|
1,775,100
|
|
|
2/25/2021
|
+0.17 / +0.87%
|
19.85
|
19.85
|
19.44
|
19.72
|
19.62
|
19.72
|
222,600
|
|
|
2/24/2021
|
-0.35 / -1.76%
|
20.00
|
20.00
|
19.48
|
19.55
|
19.68
|
19.55
|
3,004,200
|
|
|
2/23/2021
|
+0.09 / +0.45%
|
19.80
|
20.00
|
19.70
|
19.90
|
19.83
|
19.90
|
3,494,400
|
|
|
2/22/2021
|
-0.04 / -0.20%
|
19.85
|
20.00
|
19.70
|
19.81
|
19.85
|
19.81
|
3,238,100
|
|
|
2/19/2021
|
+0.09 / +0.46%
|
19.49
|
19.95
|
19.49
|
19.85
|
19.80
|
19.85
|
5,842,800
|
|
|
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
|
|
|