Closing price on 5/31/2023
|
|
Open |
18.30 |
High |
18.41 |
Low |
18.20 |
Volume |
449,000 |
Split-adjusted Price |
18.41 |
|
|
E1VFVN30 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2023
|
+0.16 / +0.88%
|
18.30
|
18.41
|
18.20
|
18.41
|
18.36
|
18.41
|
449,000
|
|
5/30/2023
|
+0.05 / +0.27%
|
18.30
|
18.38
|
18.20
|
18.25
|
18.25
|
18.25
|
883,600
|
|
5/29/2023
|
+0.15 / +0.83%
|
18.06
|
18.23
|
18.06
|
18.20
|
18.17
|
18.20
|
986,400
|
|
5/26/2023
|
-0.04 / -0.22%
|
18.11
|
18.12
|
18.04
|
18.05
|
18.07
|
18.05
|
440,400
|
|
5/25/2023
|
-0.03 / -0.17%
|
18.10
|
18.12
|
17.98
|
18.09
|
18.03
|
18.09
|
1,240,300
|
|
5/24/2023
|
+0.11 / +0.61%
|
18.24
|
18.25
|
18.12
|
18.12
|
18.23
|
18.12
|
1,692,300
|
|
5/23/2023
|
-0.27 / -1.48%
|
18.29
|
18.40
|
18.01
|
18.01
|
18.28
|
18.01
|
1,987,100
|
|
5/22/2023
|
+0.08 / +0.44%
|
18.20
|
18.30
|
18.19
|
18.28
|
18.24
|
18.28
|
2,530,700
|
|
5/19/2023
|
-0.10 / -0.55%
|
18.15
|
18.30
|
18.04
|
18.20
|
18.12
|
18.20
|
4,435,800
|
|
5/18/2023
|
+0.27 / +1.50%
|
18.04
|
18.30
|
18.04
|
18.30
|
18.21
|
18.30
|
1,157,900
|
|
5/17/2023
|
-0.20 / -1.10%
|
18.23
|
18.32
|
18.03
|
18.03
|
18.19
|
18.03
|
1,007,000
|
|
5/16/2023
|
-0.01 / -0.05%
|
18.38
|
18.39
|
18.17
|
18.23
|
18.26
|
18.23
|
797,800
|
|
5/15/2023
|
+0.08 / +0.44%
|
18.18
|
18.42
|
18.17
|
18.24
|
18.31
|
18.24
|
2,042,800
|
|
5/12/2023
|
+0.17 / +0.94%
|
17.99
|
18.16
|
17.90
|
18.16
|
18.02
|
18.16
|
3,727,300
|
|
5/11/2023
|
-0.03 / -0.17%
|
18.02
|
18.08
|
17.96
|
17.99
|
18.02
|
17.99
|
296,000
|
|
5/10/2023
|
+0.02 / +0.11%
|
18.00
|
18.02
|
17.89
|
18.02
|
17.94
|
18.02
|
254,800
|
|
5/9/2023
|
0.00 / 0.00%
|
18.10
|
18.11
|
17.86
|
18.00
|
17.91
|
18.00
|
1,884,300
|
|
5/8/2023
|
0.00 / 0.00%
|
17.97
|
18.00
|
17.75
|
18.00
|
17.81
|
18.00
|
1,241,300
|
|
5/5/2023
|
+0.07 / +0.39%
|
17.93
|
18.00
|
17.68
|
18.00
|
17.79
|
18.00
|
230,900
|
|
5/4/2023
|
-0.27 / -1.48%
|
18.05
|
18.05
|
17.70
|
17.93
|
17.84
|
17.93
|
252,800
|
|
4/28/2023
|
+0.42 / +2.36%
|
17.94
|
18.20
|
17.80
|
18.20
|
17.98
|
18.20
|
4,277,200
|
|
4/27/2023
|
-0.14 / -0.78%
|
17.96
|
17.96
|
17.75
|
17.78
|
17.83
|
17.78
|
63,700
|
|
4/26/2023
|
+0.22 / +1.24%
|
17.70
|
18.08
|
17.60
|
17.92
|
17.70
|
17.92
|
195,000
|
|
4/25/2023
|
-0.20 / -1.12%
|
17.89
|
17.96
|
17.70
|
17.70
|
17.83
|
17.70
|
389,900
|
|
4/24/2023
|
+0.01 / +0.06%
|
18.00
|
18.03
|
17.78
|
17.90
|
17.88
|
17.90
|
5,474,900
|
|
4/21/2023
|
-0.17 / -0.94%
|
18.17
|
18.17
|
17.87
|
17.89
|
17.95
|
17.89
|
322,800
|
|
4/20/2023
|
-0.01 / -0.06%
|
18.07
|
18.09
|
17.97
|
18.06
|
18.02
|
18.06
|
241,500
|
|
4/19/2023
|
-0.10 / -0.55%
|
18.18
|
18.27
|
18.02
|
18.07
|
18.16
|
18.07
|
520,700
|
|
4/18/2023
|
-0.03 / -0.16%
|
18.22
|
18.23
|
18.13
|
18.17
|
18.17
|
18.17
|
394,700
|
|
4/17/2023
|
-0.10 / -0.55%
|
18.25
|
18.29
|
18.10
|
18.20
|
18.16
|
18.20
|
542,200
|
|
|