|
Closing price on 4/4/2022
|
|
| Open |
25.90 |
| High |
26.16 |
| Low |
25.88 |
| Volume |
8,552,600 |
| Split-adjusted Price |
26.10 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2022
|
+0.22 / +0.85%
|
25.90
|
26.16
|
25.88
|
26.10
|
26.03
|
26.10
|
8,552,600
|
|
|
4/1/2022
|
+0.58 / +2.29%
|
25.31
|
25.88
|
25.20
|
25.88
|
25.57
|
25.88
|
11,474,500
|
|
|
3/31/2022
|
+0.15 / +0.60%
|
25.20
|
25.40
|
25.20
|
25.30
|
25.33
|
25.30
|
2,444,700
|
|
|
3/30/2022
|
+0.01 / +0.04%
|
25.14
|
25.40
|
25.13
|
25.15
|
25.32
|
25.15
|
1,084,900
|
|
|
3/29/2022
|
+0.01 / +0.04%
|
25.20
|
25.20
|
25.00
|
25.14
|
25.16
|
25.14
|
339,300
|
|
|
3/28/2022
|
-0.05 / -0.20%
|
25.20
|
25.22
|
24.89
|
25.13
|
25.01
|
25.13
|
838,900
|
|
|
3/25/2022
|
+0.03 / +0.12%
|
25.20
|
25.26
|
25.11
|
25.18
|
25.19
|
25.18
|
445,600
|
|
|
3/24/2022
|
-0.12 / -0.47%
|
25.39
|
25.39
|
25.15
|
25.15
|
25.21
|
25.15
|
237,100
|
|
|
3/23/2022
|
-0.14 / -0.55%
|
25.41
|
25.70
|
25.27
|
25.27
|
25.41
|
25.27
|
2,356,800
|
|
|
3/22/2022
|
+0.13 / +0.51%
|
25.29
|
25.45
|
25.26
|
25.41
|
25.33
|
25.41
|
4,090,300
|
|
|
3/21/2022
|
+0.28 / +1.12%
|
25.00
|
25.28
|
24.90
|
25.28
|
25.02
|
25.28
|
1,276,500
|
|
|
3/18/2022
|
+0.14 / +0.56%
|
24.91
|
25.00
|
24.80
|
25.00
|
24.89
|
25.00
|
331,400
|
|
|
3/17/2022
|
+0.02 / +0.08%
|
25.00
|
25.00
|
24.71
|
24.86
|
24.79
|
24.86
|
364,700
|
|
|
3/16/2022
|
+0.14 / +0.57%
|
24.71
|
24.84
|
24.64
|
24.84
|
24.73
|
24.84
|
901,600
|
|
|
3/15/2022
|
+0.20 / +0.82%
|
24.60
|
24.70
|
24.45
|
24.70
|
24.56
|
24.70
|
763,600
|
|
|
3/14/2022
|
-0.49 / -1.96%
|
25.00
|
25.00
|
24.49
|
24.50
|
24.56
|
24.50
|
1,689,900
|
|
|
3/11/2022
|
-0.16 / -0.64%
|
25.14
|
25.20
|
24.74
|
24.99
|
24.90
|
24.99
|
1,453,800
|
|
|
3/10/2022
|
+0.15 / +0.60%
|
25.50
|
25.50
|
25.08
|
25.15
|
25.16
|
25.15
|
331,200
|
|
|
3/9/2022
|
-0.30 / -1.19%
|
25.30
|
25.30
|
24.96
|
25.00
|
25.03
|
25.00
|
3,424,000
|
|
|
3/8/2022
|
-0.30 / -1.17%
|
25.50
|
25.50
|
25.08
|
25.30
|
25.18
|
25.30
|
4,709,100
|
|
|
3/7/2022
|
-0.10 / -0.39%
|
25.50
|
25.60
|
25.35
|
25.60
|
25.42
|
25.60
|
1,987,100
|
|
|
3/4/2022
|
+0.02 / +0.08%
|
25.68
|
25.70
|
25.52
|
25.70
|
25.61
|
25.70
|
1,694,000
|
|
|
3/3/2022
|
+0.28 / +1.10%
|
25.30
|
25.70
|
25.22
|
25.68
|
25.29
|
25.68
|
1,415,200
|
|
|
3/2/2022
|
-0.20 / -0.78%
|
25.60
|
25.60
|
25.17
|
25.40
|
25.23
|
25.40
|
1,927,100
|
|
|
3/1/2022
|
-0.20 / -0.78%
|
25.75
|
25.75
|
25.50
|
25.60
|
25.59
|
25.60
|
486,100
|
|
|
2/28/2022
|
+0.30 / +1.18%
|
25.70
|
25.81
|
25.43
|
25.80
|
25.55
|
25.80
|
233,900
|
|
|
2/25/2022
|
+0.10 / +0.39%
|
25.45
|
25.80
|
25.45
|
25.50
|
25.71
|
25.50
|
2,660,200
|
|
|
2/24/2022
|
-0.38 / -1.47%
|
25.90
|
25.90
|
25.29
|
25.40
|
25.50
|
25.40
|
7,200,400
|
|
|
2/23/2022
|
-0.12 / -0.46%
|
25.90
|
25.96
|
25.73
|
25.78
|
25.87
|
25.78
|
4,014,600
|
|
|
2/22/2022
|
0.00 / 0.00%
|
25.88
|
25.90
|
25.40
|
25.90
|
25.62
|
25.90
|
2,450,500
|
|
|