|
|
Closing price on 4/11/2025
|
|
| Open |
23.40 |
| High |
23.40 |
| Low |
22.10 |
| Volume |
1,588,200 |
| Split-adjusted Price |
22.80 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2025
|
+0.72 / +3.26%
|
23.40
|
23.40
|
22.10
|
22.80
|
22.82
|
22.80
|
1,588,200
|
|
|
4/10/2025
|
+1.44 / +6.98%
|
22.08
|
22.08
|
22.08
|
22.08
|
22.08
|
22.08
|
407,200
|
|
|
4/9/2025
|
-0.13 / -0.63%
|
20.00
|
21.10
|
19.80
|
20.64
|
20.60
|
20.64
|
2,621,500
|
|
|
4/8/2025
|
-1.56 / -6.99%
|
22.30
|
22.30
|
20.77
|
20.77
|
21.05
|
20.77
|
1,308,600
|
|
|
4/4/2025
|
0.00 / 0.00%
|
21.45
|
22.33
|
21.10
|
22.33
|
21.83
|
22.33
|
5,556,700
|
|
|
4/3/2025
|
-1.67 / -6.96%
|
23.50
|
23.79
|
22.33
|
22.33
|
22.87
|
22.33
|
6,034,600
|
|
|
4/2/2025
|
+0.19 / +0.80%
|
23.81
|
24.15
|
23.81
|
24.00
|
24.05
|
24.00
|
4,870,500
|
|
|
4/1/2025
|
-0.01 / -0.04%
|
23.82
|
23.94
|
23.77
|
23.81
|
23.84
|
23.81
|
1,029,300
|
|
|
3/31/2025
|
-0.33 / -1.37%
|
24.15
|
24.15
|
23.71
|
23.82
|
23.83
|
23.82
|
1,784,700
|
|
|
3/28/2025
|
0.00 / 0.00%
|
24.15
|
24.15
|
23.93
|
24.15
|
24.03
|
24.15
|
152,100
|
|
|
3/27/2025
|
-0.09 / -0.37%
|
24.50
|
24.50
|
24.06
|
24.15
|
24.13
|
24.15
|
201,300
|
|
|
3/26/2025
|
-0.09 / -0.37%
|
24.30
|
24.35
|
24.13
|
24.24
|
24.21
|
24.24
|
191,600
|
|
|
3/25/2025
|
+0.07 / +0.29%
|
24.26
|
24.38
|
24.26
|
24.33
|
24.32
|
24.33
|
126,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|