|
Closing price on 3/27/2023
|
|
| Open |
18.01 |
| High |
18.20 |
| Low |
17.85 |
| Volume |
3,457,000 |
| Split-adjusted Price |
17.98 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2023
|
+0.01 / +0.06%
|
18.01
|
18.20
|
17.85
|
17.98
|
17.95
|
17.98
|
3,457,000
|
|
|
3/24/2023
|
+0.20 / +1.13%
|
17.85
|
18.03
|
17.85
|
17.97
|
17.97
|
17.97
|
377,800
|
|
|
3/23/2023
|
-0.07 / -0.39%
|
17.64
|
17.83
|
17.61
|
17.77
|
17.75
|
17.77
|
312,800
|
|
|
3/22/2023
|
+0.24 / +1.36%
|
17.68
|
17.84
|
17.68
|
17.84
|
17.75
|
17.84
|
4,222,100
|
|
|
3/21/2023
|
+0.20 / +1.15%
|
17.53
|
17.65
|
17.37
|
17.60
|
17.54
|
17.60
|
329,800
|
|
|
3/20/2023
|
-0.40 / -2.25%
|
17.71
|
17.77
|
17.40
|
17.40
|
17.66
|
17.40
|
1,276,500
|
|
|
3/17/2023
|
+0.03 / +0.17%
|
17.83
|
18.06
|
17.79
|
17.80
|
17.86
|
17.80
|
259,900
|
|
|
3/16/2023
|
-0.35 / -1.93%
|
18.12
|
18.12
|
17.77
|
17.77
|
17.88
|
17.77
|
2,986,100
|
|
|
3/15/2023
|
+0.48 / +2.72%
|
17.84
|
18.80
|
17.84
|
18.12
|
18.08
|
18.12
|
6,368,500
|
|
|
3/14/2023
|
-0.23 / -1.29%
|
17.87
|
17.89
|
17.59
|
17.64
|
17.66
|
17.64
|
2,545,900
|
|
|
3/13/2023
|
+0.02 / +0.11%
|
17.70
|
17.92
|
17.70
|
17.87
|
17.86
|
17.87
|
2,417,800
|
|
|
3/10/2023
|
-0.08 / -0.45%
|
17.84
|
17.85
|
17.67
|
17.85
|
17.78
|
17.85
|
5,143,000
|
|
|
3/9/2023
|
+0.23 / +1.30%
|
17.70
|
17.97
|
17.70
|
17.93
|
17.85
|
17.93
|
4,184,000
|
|
|
3/8/2023
|
+0.25 / +1.43%
|
17.40
|
17.70
|
17.34
|
17.70
|
17.46
|
17.70
|
4,446,400
|
|
|
3/7/2023
|
+0.15 / +0.87%
|
17.59
|
17.69
|
17.39
|
17.45
|
17.57
|
17.45
|
1,779,000
|
|
|
3/6/2023
|
+0.03 / +0.17%
|
17.51
|
17.89
|
17.30
|
17.30
|
17.57
|
17.30
|
2,150,600
|
|
|
3/3/2023
|
-0.38 / -2.15%
|
17.80
|
17.80
|
17.27
|
17.27
|
17.44
|
17.27
|
378,500
|
|
|
3/2/2023
|
+0.11 / +0.63%
|
17.54
|
17.73
|
17.44
|
17.65
|
17.59
|
17.65
|
3,817,500
|
|
|
3/1/2023
|
+0.24 / +1.39%
|
17.20
|
17.70
|
17.06
|
17.54
|
17.26
|
17.54
|
1,693,000
|
|
|
2/28/2023
|
+0.08 / +0.46%
|
17.42
|
17.42
|
17.17
|
17.30
|
17.31
|
17.30
|
1,330,700
|
|
|
2/27/2023
|
-0.50 / -2.82%
|
17.66
|
17.66
|
17.05
|
17.22
|
17.19
|
17.22
|
1,673,900
|
|
|
2/24/2023
|
-0.26 / -1.45%
|
17.97
|
17.97
|
17.48
|
17.72
|
17.61
|
17.72
|
1,741,500
|
|
|
2/23/2023
|
-0.03 / -0.17%
|
17.94
|
18.02
|
17.50
|
17.98
|
17.66
|
17.98
|
4,713,100
|
|
|
2/22/2023
|
-0.39 / -2.12%
|
18.34
|
18.34
|
18.01
|
18.01
|
18.16
|
18.01
|
716,100
|
|
|
2/21/2023
|
+0.08 / +0.44%
|
18.45
|
18.66
|
18.37
|
18.40
|
18.43
|
18.40
|
2,262,000
|
|
|
2/20/2023
|
+0.46 / +2.58%
|
17.91
|
18.42
|
17.90
|
18.32
|
18.22
|
18.32
|
1,705,200
|
|
|
2/17/2023
|
-0.06 / -0.33%
|
18.00
|
18.00
|
17.85
|
17.86
|
17.93
|
17.86
|
1,729,700
|
|
|
2/16/2023
|
+0.18 / +1.01%
|
17.97
|
17.97
|
17.75
|
17.92
|
17.81
|
17.92
|
1,992,400
|
|
|
2/15/2023
|
+0.09 / +0.51%
|
17.73
|
17.93
|
17.60
|
17.74
|
17.79
|
17.74
|
4,001,300
|
|
|
2/14/2023
|
-0.14 / -0.79%
|
18.20
|
18.20
|
17.59
|
17.65
|
17.68
|
17.65
|
1,106,100
|
|
|