|
Closing price on 5/16/2024
|
|
| Open |
22.30 |
| High |
22.60 |
| Low |
22.30 |
| Volume |
1,371,499 |
| Split-adjusted Price |
22.57 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2024
|
+0.37 / +1.67%
|
22.30
|
22.60
|
22.30
|
22.57
|
22.47
|
22.57
|
1,371,499
|
|
|
5/15/2024
|
+0.11 / +0.50%
|
22.09
|
22.32
|
22.09
|
22.20
|
22.24
|
22.20
|
595,503
|
|
|
5/14/2024
|
+0.16 / +0.73%
|
21.96
|
22.15
|
21.96
|
22.09
|
22.02
|
22.09
|
495,370
|
|
|
5/13/2024
|
-0.06 / -0.27%
|
21.97
|
22.10
|
21.88
|
21.93
|
21.95
|
21.93
|
228,437
|
|
|
5/10/2024
|
-0.10 / -0.45%
|
22.09
|
22.12
|
21.89
|
21.99
|
22.01
|
21.99
|
1,987,492
|
|
|
5/9/2024
|
+0.01 / +0.05%
|
22.07
|
22.20
|
21.94
|
22.09
|
22.08
|
22.09
|
122,664
|
|
|
5/8/2024
|
0.00 / 0.00%
|
22.08
|
22.08
|
21.84
|
22.08
|
21.99
|
22.08
|
4,771,198
|
|
|
5/7/2024
|
+0.14 / +0.64%
|
21.94
|
22.08
|
21.90
|
22.08
|
21.99
|
22.08
|
636,761
|
|
|
5/6/2024
|
+0.36 / +1.67%
|
21.58
|
21.94
|
21.58
|
21.94
|
21.75
|
21.94
|
218,609
|
|
|
5/3/2024
|
+0.03 / +0.14%
|
21.56
|
21.70
|
21.54
|
21.58
|
21.57
|
21.58
|
1,015,008
|
|
|
5/2/2024
|
0.00 / 0.00%
|
21.50
|
21.55
|
21.30
|
21.55
|
21.34
|
21.55
|
3,213,431
|
|
|
4/26/2024
|
+0.25 / +1.17%
|
21.28
|
21.55
|
21.07
|
21.55
|
21.38
|
21.55
|
1,468,028
|
|
|
4/25/2024
|
+0.03 / +0.14%
|
21.21
|
21.30
|
21.09
|
21.30
|
21.21
|
21.30
|
3,215,852
|
|
|
4/24/2024
|
+0.52 / +2.51%
|
20.75
|
21.30
|
20.75
|
21.27
|
21.11
|
21.27
|
126,928
|
|
|
4/23/2024
|
-0.18 / -0.86%
|
20.94
|
20.94
|
20.56
|
20.75
|
20.77
|
20.75
|
1,002,277
|
|
|
4/22/2024
|
+0.26 / +1.26%
|
20.70
|
20.93
|
20.70
|
20.93
|
20.81
|
20.93
|
1,398,200
|
|
|
4/19/2024
|
-0.39 / -1.85%
|
21.06
|
21.06
|
20.52
|
20.67
|
20.63
|
20.67
|
3,706,800
|
|
|
4/17/2024
|
-0.66 / -3.04%
|
21.72
|
21.72
|
20.92
|
21.06
|
21.17
|
21.06
|
2,570,900
|
|
|
4/16/2024
|
0.00 / 0.00%
|
21.70
|
21.72
|
21.01
|
21.72
|
21.20
|
21.72
|
1,752,200
|
|
|
4/15/2024
|
-0.38 / -1.72%
|
21.90
|
22.17
|
21.34
|
21.72
|
21.82
|
21.72
|
407,000
|
|
|
4/12/2024
|
+0.26 / +1.19%
|
21.85
|
22.11
|
21.80
|
22.10
|
21.92
|
22.10
|
1,670,800
|
|
|
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
|
|
|