|
Closing price on 5/31/2021
|
|
| Open |
24.48 |
| High |
24.72 |
| Low |
24.39 |
| Volume |
725,000 |
| Split-adjusted Price |
24.48 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2021
|
0.00 / 0.00%
|
24.48
|
24.72
|
24.39
|
24.48
|
24.60
|
24.48
|
725,000
|
|
|
5/28/2021
|
+0.12 / +0.49%
|
24.35
|
24.50
|
24.10
|
24.48
|
24.25
|
24.48
|
1,994,700
|
|
|
5/27/2021
|
-0.01 / -0.04%
|
24.45
|
24.47
|
24.10
|
24.36
|
24.37
|
24.36
|
2,722,200
|
|
|
5/26/2021
|
+0.17 / +0.70%
|
24.20
|
24.40
|
24.20
|
24.37
|
24.24
|
24.37
|
1,654,000
|
|
|
5/25/2021
|
-1.30 / -5.10%
|
24.90
|
24.90
|
23.97
|
24.20
|
24.90
|
24.20
|
1,078,100
|
|
|
5/24/2021
|
+1.66 / +6.96%
|
24.00
|
25.50
|
23.84
|
25.50
|
24.00
|
25.50
|
1,465,300
|
|
|
5/21/2021
|
+0.10 / +0.42%
|
23.70
|
23.90
|
23.68
|
23.84
|
23.80
|
23.84
|
409,200
|
|
|
5/20/2021
|
+0.53 / +2.28%
|
23.21
|
23.74
|
23.21
|
23.74
|
23.54
|
23.74
|
738,400
|
|
|
5/19/2021
|
+0.11 / +0.48%
|
23.10
|
23.44
|
23.10
|
23.21
|
23.24
|
23.21
|
759,500
|
|
|
5/18/2021
|
+0.10 / +0.43%
|
23.32
|
23.32
|
22.93
|
23.10
|
22.93
|
23.10
|
145,600
|
|
|
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
|
|
|