|
Closing price on 4/11/2024
|
|
| Open |
21.70 |
| High |
21.85 |
| Low |
21.61 |
| Volume |
1,398,000 |
| Split-adjusted Price |
21.84 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2024
|
0.00 / 0.00%
|
21.70
|
21.85
|
21.61
|
21.84
|
21.77
|
21.84
|
1,398,000
|
|
|
4/10/2024
|
-0.04 / -0.18%
|
21.88
|
21.97
|
21.79
|
21.84
|
21.92
|
21.84
|
1,306,800
|
|
|
4/9/2024
|
+0.19 / +0.88%
|
21.69
|
21.88
|
21.64
|
21.88
|
21.73
|
21.88
|
819,700
|
|
|
4/8/2024
|
-0.12 / -0.55%
|
21.81
|
21.81
|
21.55
|
21.69
|
21.63
|
21.69
|
327,900
|
|
|
4/5/2024
|
-0.09 / -0.41%
|
21.90
|
21.90
|
21.62
|
21.81
|
21.72
|
21.81
|
572,600
|
|
|
4/4/2024
|
-0.28 / -1.26%
|
22.18
|
22.18
|
21.87
|
21.90
|
21.97
|
21.90
|
808,700
|
|
|
4/3/2024
|
-0.02 / -0.09%
|
22.20
|
22.29
|
21.92
|
22.18
|
22.01
|
22.18
|
4,435,900
|
|
|
4/2/2024
|
-0.18 / -0.80%
|
22.38
|
22.40
|
22.00
|
22.20
|
22.18
|
22.20
|
7,665,000
|
|
|
4/1/2024
|
-0.19 / -0.84%
|
22.55
|
22.55
|
22.17
|
22.38
|
22.31
|
22.38
|
1,156,400
|
|
|
3/29/2024
|
+0.14 / +0.62%
|
22.43
|
22.57
|
22.33
|
22.57
|
22.43
|
22.57
|
1,075,700
|
|
|
3/28/2024
|
+0.33 / +1.49%
|
22.10
|
22.54
|
22.10
|
22.43
|
22.43
|
22.43
|
2,276,700
|
|
|
3/27/2024
|
+0.02 / +0.09%
|
22.08
|
22.25
|
22.05
|
22.10
|
22.14
|
22.10
|
501,400
|
|
|
3/26/2024
|
+0.14 / +0.64%
|
21.94
|
22.20
|
21.88
|
22.08
|
22.08
|
22.08
|
2,386,500
|
|
|
3/25/2024
|
-0.20 / -0.90%
|
22.06
|
22.22
|
21.84
|
21.94
|
22.13
|
21.94
|
2,294,500
|
|
|
3/22/2024
|
+0.26 / +1.19%
|
22.01
|
22.33
|
22.01
|
22.14
|
22.16
|
22.14
|
602,200
|
|
|
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
|
|
|