|
Closing price on 4/7/2021
|
|
| Open |
21.20 |
| High |
21.20 |
| Low |
20.92 |
| Volume |
1,470,900 |
| Split-adjusted Price |
21.11 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2021
|
+0.07 / +0.33%
|
21.20
|
21.20
|
20.92
|
21.11
|
21.01
|
21.11
|
1,470,900
|
|
|
4/6/2021
|
-0.02 / -0.09%
|
21.20
|
21.20
|
20.88
|
21.04
|
21.04
|
21.04
|
1,128,100
|
|
|
4/5/2021
|
+0.22 / +1.06%
|
20.87
|
21.20
|
20.87
|
21.06
|
21.04
|
21.06
|
4,914,500
|
|
|
4/2/2021
|
+0.24 / +1.17%
|
20.98
|
20.98
|
20.73
|
20.84
|
20.83
|
20.84
|
1,146,300
|
|
|
4/1/2021
|
+0.50 / +2.49%
|
20.10
|
20.60
|
20.10
|
20.60
|
20.34
|
20.60
|
1,835,200
|
|
|
3/31/2021
|
+0.10 / +0.50%
|
20.00
|
20.15
|
20.00
|
20.10
|
20.05
|
20.10
|
1,394,800
|
|
|
3/30/2021
|
+0.11 / +0.55%
|
19.98
|
20.00
|
19.75
|
20.00
|
19.96
|
20.00
|
1,060,500
|
|
|
3/29/2021
|
+0.24 / +1.22%
|
19.70
|
19.89
|
19.63
|
19.89
|
19.75
|
19.89
|
5,245,400
|
|
|
3/26/2021
|
+0.05 / +0.26%
|
19.50
|
19.65
|
19.21
|
19.65
|
19.42
|
19.65
|
6,072,400
|
|
|
3/25/2021
|
-0.10 / -0.51%
|
19.70
|
19.72
|
19.49
|
19.60
|
19.63
|
19.60
|
796,400
|
|
|
3/24/2021
|
-0.25 / -1.25%
|
19.95
|
19.95
|
19.57
|
19.70
|
19.70
|
19.70
|
1,203,100
|
|
|
3/23/2021
|
-0.27 / -1.34%
|
20.22
|
20.22
|
19.93
|
19.95
|
19.96
|
19.95
|
2,157,300
|
|
|
3/22/2021
|
+0.02 / +0.10%
|
20.20
|
20.24
|
20.05
|
20.22
|
20.19
|
20.22
|
1,350,300
|
|
|
3/19/2021
|
-0.08 / -0.39%
|
20.30
|
20.30
|
20.20
|
20.20
|
20.26
|
20.20
|
4,140,200
|
|
|
3/18/2021
|
+0.25 / +1.25%
|
20.10
|
20.28
|
20.10
|
20.28
|
20.20
|
20.28
|
15,228,600
|
|
|
3/17/2021
|
+0.04 / +0.20%
|
20.00
|
20.03
|
19.91
|
20.03
|
19.98
|
20.03
|
1,054,900
|
|
|
3/16/2021
|
-0.01 / -0.05%
|
20.00
|
20.00
|
19.80
|
19.99
|
19.90
|
19.99
|
2,904,600
|
|
|
3/15/2021
|
+0.08 / +0.40%
|
20.00
|
20.10
|
19.94
|
20.00
|
19.97
|
20.00
|
3,584,100
|
|
|
3/12/2021
|
-0.08 / -0.40%
|
20.00
|
20.04
|
19.90
|
19.92
|
19.99
|
19.92
|
705,800
|
|
|
3/11/2021
|
+0.28 / +1.42%
|
19.72
|
20.00
|
19.72
|
20.00
|
19.94
|
20.00
|
880,700
|
|
|
3/10/2021
|
+0.07 / +0.36%
|
19.37
|
19.72
|
19.37
|
19.72
|
19.58
|
19.72
|
65,700
|
|
|
3/9/2021
|
-0.01 / -0.05%
|
19.45
|
19.65
|
19.33
|
19.65
|
19.43
|
19.65
|
4,546,200
|
|
|
3/8/2021
|
-0.08 / -0.41%
|
19.80
|
19.80
|
19.50
|
19.66
|
19.72
|
19.66
|
5,414,100
|
|
|
3/5/2021
|
-0.36 / -1.79%
|
19.20
|
19.74
|
19.00
|
19.74
|
19.55
|
19.74
|
5,781,600
|
|
|
3/4/2021
|
+0.04 / +0.20%
|
20.20
|
20.20
|
19.57
|
20.10
|
19.81
|
20.10
|
3,802,500
|
|
|
3/3/2021
|
+0.03 / +0.15%
|
20.03
|
20.14
|
19.92
|
20.06
|
20.07
|
20.06
|
4,988,700
|
|
|
3/2/2021
|
0.00 / 0.00%
|
20.04
|
20.21
|
19.97
|
20.03
|
20.11
|
20.03
|
2,440,400
|
|
|
3/1/2021
|
+0.33 / +1.68%
|
19.72
|
20.03
|
19.72
|
20.03
|
19.92
|
20.03
|
385,100
|
|
|
2/26/2021
|
-0.02 / -0.10%
|
19.69
|
19.72
|
19.40
|
19.70
|
19.48
|
19.70
|
1,775,100
|
|
|
2/25/2021
|
+0.17 / +0.87%
|
19.85
|
19.85
|
19.44
|
19.72
|
19.62
|
19.72
|
222,600
|
|
|