|
Closing price on 4/7/2026
|
|
| Open |
32.70 |
| High |
32.79 |
| Low |
32.42 |
| Volume |
388,300 |
| Split-adjusted Price |
32.69 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2026
|
+0.29 / +0.90%
|
32.70
|
32.79
|
32.42
|
32.69
|
32.62
|
32.69
|
388,300
|
|
|
4/6/2026
|
-0.30 / -0.92%
|
32.70
|
32.80
|
32.32
|
32.40
|
32.57
|
32.40
|
358,700
|
|
|
4/3/2026
|
-0.20 / -0.61%
|
33.00
|
33.00
|
32.50
|
32.70
|
32.77
|
32.70
|
203,200
|
|
|
4/2/2026
|
-0.02 / -0.06%
|
32.92
|
33.00
|
32.70
|
32.90
|
32.85
|
32.90
|
244,600
|
|
|
4/1/2026
|
+0.48 / +1.48%
|
33.00
|
33.04
|
32.72
|
32.92
|
32.91
|
32.92
|
1,029,900
|
|
|
3/31/2026
|
+0.44 / +1.38%
|
32.21
|
32.48
|
32.10
|
32.44
|
32.27
|
32.44
|
330,500
|
|
|
3/30/2026
|
-0.31 / -0.96%
|
31.90
|
32.30
|
31.48
|
32.00
|
31.88
|
32.00
|
592,600
|
|
|
3/27/2026
|
+0.51 / +1.60%
|
31.87
|
32.31
|
31.70
|
32.31
|
32.00
|
32.31
|
304,200
|
|
|
3/26/2026
|
-0.37 / -1.15%
|
32.30
|
32.30
|
31.50
|
31.80
|
31.81
|
31.80
|
229,900
|
|
|
3/25/2026
|
+0.84 / +2.68%
|
32.30
|
32.30
|
31.45
|
32.17
|
31.97
|
32.17
|
522,400
|
|
|
3/24/2026
|
+0.19 / +0.61%
|
31.65
|
31.70
|
31.10
|
31.33
|
31.38
|
31.33
|
740,800
|
|
|
3/23/2026
|
-0.84 / -2.63%
|
31.80
|
31.80
|
30.85
|
31.14
|
31.24
|
31.14
|
989,000
|
|
|
3/20/2026
|
-0.82 / -2.50%
|
32.75
|
32.75
|
31.83
|
31.98
|
32.16
|
31.98
|
885,200
|
|
|
3/19/2026
|
-0.45 / -1.35%
|
32.99
|
33.00
|
32.60
|
32.80
|
32.87
|
32.80
|
1,715,000
|
|
|
3/18/2026
|
+0.02 / +0.06%
|
33.35
|
33.70
|
33.18
|
33.25
|
33.51
|
33.25
|
677,100
|
|
|
3/17/2026
|
+0.35 / +1.06%
|
33.00
|
33.66
|
33.00
|
33.23
|
33.38
|
33.23
|
594,100
|
|
|
3/16/2026
|
-0.01 / -0.03%
|
32.89
|
32.89
|
32.47
|
32.88
|
32.62
|
32.88
|
883,600
|
|
|
3/13/2026
|
-0.01 / -0.03%
|
32.90
|
33.15
|
32.50
|
32.89
|
32.90
|
32.89
|
572,800
|
|
|
3/12/2026
|
-1.09 / -3.21%
|
33.99
|
34.00
|
32.80
|
32.90
|
33.06
|
32.90
|
863,373
|
|
|
3/11/2026
|
+0.10 / +0.30%
|
33.05
|
33.99
|
32.69
|
33.99
|
33.08
|
33.99
|
988,600
|
|
|
3/10/2026
|
+1.09 / +3.32%
|
35.00
|
35.00
|
32.41
|
33.89
|
33.29
|
33.89
|
820,900
|
|
|
3/9/2026
|
-1.30 / -3.81%
|
33.90
|
33.90
|
31.93
|
32.80
|
32.48
|
32.80
|
1,470,100
|
|
|
3/6/2026
|
-0.79 / -2.26%
|
34.94
|
34.94
|
33.90
|
34.10
|
34.19
|
34.10
|
543,400
|
|
|
3/5/2026
|
+0.30 / +0.87%
|
35.14
|
35.14
|
34.50
|
34.89
|
34.86
|
34.89
|
328,900
|
|
|
3/4/2026
|
-0.28 / -0.80%
|
34.86
|
34.86
|
33.75
|
34.59
|
34.19
|
34.59
|
3,584,700
|
|
|
3/3/2026
|
-0.83 / -2.32%
|
35.30
|
35.68
|
34.60
|
34.87
|
35.16
|
34.87
|
772,600
|
|
|
3/2/2026
|
-0.70 / -1.92%
|
36.20
|
36.22
|
35.51
|
35.70
|
35.91
|
35.70
|
1,457,300
|
|
|
2/27/2026
|
-0.14 / -0.38%
|
36.60
|
36.65
|
36.00
|
36.40
|
36.44
|
36.40
|
555,800
|
|
|
2/26/2026
|
+0.34 / +0.94%
|
36.20
|
36.58
|
36.20
|
36.54
|
36.39
|
36.54
|
284,900
|
|
|
2/25/2026
|
+0.04 / +0.11%
|
36.17
|
36.48
|
36.15
|
36.20
|
36.22
|
36.20
|
786,600
|
|
|