|
Closing price on 3/8/2024
|
|
| Open |
22.03 |
| High |
22.08 |
| Low |
21.64 |
| Volume |
4,050,100 |
| Split-adjusted Price |
21.69 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/1/2024
|
+0.10 / +0.50%
|
20.11
|
20.29
|
20.10
|
20.29
|
20.20
|
20.29
|
1,744,500
|
|
|
1/31/2024
|
-0.20 / -0.98%
|
20.39
|
20.42
|
20.11
|
20.19
|
20.28
|
20.19
|
608,600
|
|
|
1/30/2024
|
+0.03 / +0.15%
|
20.35
|
20.41
|
20.34
|
20.39
|
20.36
|
20.39
|
224,100
|
|
|
1/29/2024
|
-0.04 / -0.20%
|
20.40
|
20.47
|
20.18
|
20.36
|
20.41
|
20.36
|
130,600
|
|
|
1/26/2024
|
+0.10 / +0.49%
|
20.30
|
20.46
|
20.30
|
20.40
|
20.40
|
20.40
|
47,500
|
|
|
1/25/2024
|
-0.06 / -0.29%
|
20.36
|
20.39
|
20.29
|
20.30
|
20.32
|
20.30
|
304,700
|
|
|
1/24/2024
|
-0.08 / -0.39%
|
20.44
|
20.49
|
20.35
|
20.36
|
20.46
|
20.36
|
236,600
|
|
|
1/23/2024
|
-0.08 / -0.39%
|
20.52
|
20.56
|
20.40
|
20.44
|
20.46
|
20.44
|
2,089,400
|
|
|
1/22/2024
|
+0.15 / +0.74%
|
20.41
|
20.60
|
20.40
|
20.52
|
20.44
|
20.52
|
699,100
|
|
|