|
|
Closing price on 3/24/2025
|
|
| Open |
24.00 |
| High |
24.26 |
| Low |
23.96 |
| Volume |
3,656,600 |
| Split-adjusted Price |
24.26 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2025
|
+0.22 / +0.92%
|
24.00
|
24.26
|
23.96
|
24.26
|
24.04
|
24.26
|
3,656,600
|
|
|
3/21/2025
|
-0.06 / -0.25%
|
24.10
|
24.10
|
24.01
|
24.04
|
24.04
|
24.04
|
299,500
|
|
|
3/20/2025
|
-0.01 / -0.04%
|
24.11
|
24.17
|
23.83
|
24.10
|
24.06
|
24.10
|
2,442,200
|
|
|
3/19/2025
|
-0.18 / -0.74%
|
24.25
|
24.27
|
24.00
|
24.11
|
24.12
|
24.11
|
2,168,200
|
|
|
3/18/2025
|
-0.07 / -0.29%
|
24.36
|
24.42
|
24.26
|
24.29
|
24.35
|
24.29
|
509,600
|
|
|
3/17/2025
|
+0.12 / +0.50%
|
24.24
|
24.37
|
24.24
|
24.36
|
24.32
|
24.36
|
173,500
|
|
|
3/14/2025
|
0.00 / 0.00%
|
24.24
|
24.35
|
24.15
|
24.24
|
24.25
|
24.24
|
173,100
|
|
|
3/13/2025
|
-0.08 / -0.33%
|
24.30
|
24.35
|
24.20
|
24.24
|
24.26
|
24.24
|
1,008,300
|
|
|
3/12/2025
|
+0.04 / +0.16%
|
24.30
|
24.43
|
24.20
|
24.32
|
24.36
|
24.32
|
1,099,000
|
|
|
3/11/2025
|
-0.02 / -0.08%
|
24.25
|
24.28
|
24.07
|
24.28
|
24.18
|
24.28
|
145,000
|
|
|
3/10/2025
|
+0.15 / +0.62%
|
24.15
|
24.50
|
24.15
|
24.30
|
24.36
|
24.30
|
1,011,000
|
|
|
3/7/2025
|
+0.09 / +0.37%
|
24.06
|
24.18
|
24.05
|
24.15
|
24.11
|
24.15
|
3,470,800
|
|
|
3/6/2025
|
+0.18 / +0.75%
|
23.88
|
24.06
|
23.88
|
24.06
|
23.98
|
24.06
|
251,800
|
|
|
3/5/2025
|
+0.05 / +0.21%
|
23.83
|
23.99
|
23.83
|
23.88
|
23.92
|
23.88
|
1,507,000
|
|
|
3/4/2025
|
+0.07 / +0.29%
|
23.76
|
23.84
|
23.61
|
23.83
|
23.74
|
23.83
|
713,600
|
|
|
3/3/2025
|
+0.02 / +0.08%
|
23.70
|
23.78
|
23.67
|
23.76
|
23.72
|
23.76
|
358,300
|
|
|
2/28/2025
|
-0.02 / -0.08%
|
23.76
|
23.76
|
23.55
|
23.74
|
23.64
|
23.74
|
2,124,900
|
|
|
2/27/2025
|
-0.03 / -0.13%
|
23.78
|
23.81
|
23.58
|
23.76
|
23.64
|
23.76
|
397,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|