|
Closing price on 5/17/2021
|
|
| Open |
23.45 |
| High |
23.45 |
| Low |
23.00 |
| Volume |
179,100 |
| Split-adjusted Price |
23.00 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2021
|
0.00 / 0.00%
|
23.45
|
23.45
|
23.00
|
23.00
|
23.00
|
23.00
|
179,100
|
|
|
5/14/2021
|
0.00 / 0.00%
|
22.90
|
23.25
|
22.90
|
23.00
|
23.14
|
23.00
|
1,317,900
|
|
|
5/13/2021
|
-0.09 / -0.39%
|
23.09
|
23.19
|
22.85
|
23.00
|
23.08
|
23.00
|
1,774,400
|
|
|
5/12/2021
|
-0.14 / -0.60%
|
23.20
|
23.20
|
22.65
|
23.09
|
22.81
|
23.09
|
2,504,700
|
|
|
5/11/2021
|
+0.24 / +1.04%
|
22.99
|
23.35
|
22.81
|
23.23
|
23.04
|
23.23
|
1,933,800
|
|
|
5/10/2021
|
+0.59 / +2.63%
|
22.40
|
22.99
|
22.40
|
22.99
|
22.62
|
22.99
|
2,238,600
|
|
|
5/7/2021
|
0.00 / 0.00%
|
22.40
|
22.58
|
22.05
|
22.40
|
22.41
|
22.40
|
2,329,300
|
|
|
5/6/2021
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.36
|
22.40
|
22.47
|
22.40
|
5,437,400
|
|
|
5/5/2021
|
+0.30 / +1.35%
|
22.20
|
22.67
|
22.00
|
22.50
|
22.47
|
22.50
|
1,000,400
|
|
|
5/4/2021
|
+0.20 / +0.91%
|
22.00
|
22.28
|
21.60
|
22.20
|
21.98
|
22.20
|
1,217,800
|
|
|
4/29/2021
|
+0.37 / +1.71%
|
21.70
|
22.00
|
21.70
|
22.00
|
21.74
|
22.00
|
1,361,800
|
|
|
4/28/2021
|
+0.17 / +0.79%
|
21.20
|
21.95
|
21.20
|
21.63
|
21.45
|
21.63
|
1,728,300
|
|
|
4/27/2021
|
+0.20 / +0.94%
|
21.40
|
21.53
|
21.14
|
21.46
|
21.38
|
21.46
|
2,335,700
|
|
|
4/26/2021
|
-0.74 / -3.36%
|
22.00
|
22.00
|
21.20
|
21.26
|
21.57
|
21.26
|
2,219,900
|
|
|
4/23/2021
|
+0.31 / +1.43%
|
22.00
|
22.00
|
21.16
|
22.00
|
21.40
|
22.00
|
3,596,600
|
|
|
4/22/2021
|
-0.69 / -3.08%
|
22.10
|
22.10
|
21.65
|
21.69
|
21.91
|
21.69
|
4,456,100
|
|
|
4/20/2021
|
+0.40 / +1.82%
|
21.98
|
22.38
|
21.87
|
22.38
|
22.09
|
22.38
|
2,252,900
|
|
|
4/19/2021
|
+0.48 / +2.23%
|
21.50
|
21.98
|
21.33
|
21.98
|
21.52
|
21.98
|
1,852,100
|
|
|
4/16/2021
|
-0.09 / -0.42%
|
21.59
|
21.64
|
21.10
|
21.50
|
21.59
|
21.50
|
3,233,300
|
|
|
4/15/2021
|
+0.48 / +2.27%
|
21.20
|
21.80
|
21.20
|
21.59
|
21.59
|
21.59
|
9,646,100
|
|
|
4/14/2021
|
-0.09 / -0.42%
|
21.69
|
21.69
|
21.11
|
21.11
|
21.31
|
21.11
|
900,000
|
|
|
4/13/2021
|
-0.27 / -1.26%
|
21.80
|
21.80
|
21.20
|
21.20
|
21.47
|
21.20
|
601,300
|
|
|
4/12/2021
|
+0.47 / +2.24%
|
21.00
|
21.50
|
21.00
|
21.47
|
21.16
|
21.47
|
2,177,900
|
|
|
4/9/2021
|
+0.10 / +0.48%
|
21.20
|
21.20
|
20.89
|
21.00
|
20.97
|
21.00
|
1,233,200
|
|
|
4/8/2021
|
-0.21 / -0.99%
|
21.20
|
21.20
|
20.90
|
20.90
|
21.11
|
20.90
|
1,120,800
|
|
|
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
|
|
|