|
Closing price on 3/21/2024
|
|
| Open |
21.80 |
| High |
22.01 |
| Low |
21.80 |
| Volume |
864,600 |
| Split-adjusted Price |
21.88 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2024
|
+0.15 / +0.69%
|
21.80
|
22.01
|
21.80
|
21.88
|
21.95
|
21.88
|
864,600
|
|
|
3/20/2024
|
+0.47 / +2.21%
|
21.30
|
21.80
|
21.22
|
21.73
|
21.58
|
21.73
|
695,400
|
|
|
3/19/2024
|
-0.14 / -0.65%
|
21.30
|
21.37
|
21.15
|
21.26
|
21.29
|
21.26
|
2,577,100
|
|
|
3/18/2024
|
-0.35 / -1.61%
|
21.75
|
21.75
|
21.00
|
21.40
|
21.22
|
21.40
|
1,528,800
|
|
|
3/15/2024
|
-0.05 / -0.23%
|
21.80
|
21.82
|
21.40
|
21.75
|
21.62
|
21.75
|
165,700
|
|
|
3/14/2024
|
-0.08 / -0.37%
|
21.88
|
21.96
|
21.65
|
21.80
|
21.87
|
21.80
|
176,000
|
|
|
3/13/2024
|
+0.48 / +2.24%
|
21.40
|
21.92
|
21.40
|
21.88
|
21.61
|
21.88
|
308,300
|
|
|
3/12/2024
|
-0.15 / -0.70%
|
21.55
|
21.55
|
21.25
|
21.40
|
21.37
|
21.40
|
2,365,000
|
|
|
3/11/2024
|
-0.14 / -0.65%
|
21.69
|
21.69
|
20.18
|
21.55
|
21.43
|
21.55
|
2,738,600
|
|
|
3/8/2024
|
-0.29 / -1.32%
|
22.03
|
22.08
|
21.64
|
21.69
|
21.85
|
21.69
|
4,050,100
|
|
|
3/7/2024
|
+0.07 / +0.32%
|
21.94
|
22.05
|
21.88
|
21.98
|
21.95
|
21.98
|
2,936,500
|
|
|
3/6/2024
|
-0.10 / -0.45%
|
22.01
|
22.19
|
21.91
|
21.91
|
22.04
|
21.91
|
743,400
|
|
|
3/5/2024
|
+0.07 / +0.32%
|
21.94
|
22.02
|
21.83
|
22.01
|
21.91
|
22.01
|
304,900
|
|
|
3/4/2024
|
+0.07 / +0.32%
|
21.87
|
21.98
|
21.81
|
21.94
|
21.90
|
21.94
|
2,113,700
|
|
|
3/1/2024
|
+0.02 / +0.09%
|
21.90
|
21.90
|
21.74
|
21.87
|
21.82
|
21.87
|
633,800
|
|
|
2/29/2024
|
+0.09 / +0.41%
|
21.79
|
22.00
|
21.70
|
21.85
|
21.82
|
21.85
|
4,524,600
|
|
|
2/28/2024
|
+0.25 / +1.16%
|
21.51
|
21.76
|
21.51
|
21.76
|
21.67
|
21.76
|
2,817,800
|
|
|
2/27/2024
|
+0.22 / +1.03%
|
21.30
|
21.51
|
21.30
|
21.51
|
21.42
|
21.51
|
4,508,100
|
|
|
2/26/2024
|
+0.12 / +0.57%
|
21.15
|
21.29
|
21.07
|
21.29
|
21.12
|
21.29
|
244,800
|
|
|
2/23/2024
|
-0.25 / -1.17%
|
21.43
|
21.64
|
21.11
|
21.17
|
21.47
|
21.17
|
3,682,400
|
|
|
2/22/2024
|
-0.05 / -0.23%
|
21.48
|
21.48
|
21.33
|
21.42
|
21.39
|
21.42
|
984,700
|
|
|
2/21/2024
|
+0.03 / +0.14%
|
21.43
|
21.50
|
21.30
|
21.47
|
21.40
|
21.47
|
1,576,200
|
|
|
2/20/2024
|
+0.07 / +0.33%
|
21.39
|
21.44
|
21.28
|
21.44
|
21.37
|
21.44
|
1,243,700
|
|
|
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
|
|
|