|
Closing price on 5/5/2021
|
|
| Open |
22.20 |
| High |
22.67 |
| Low |
22.00 |
| Volume |
1,000,400 |
| Split-adjusted Price |
22.50 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/31/2021
|
+0.10 / +0.50%
|
20.00
|
20.15
|
20.00
|
20.10
|
20.05
|
20.10
|
1,394,800
|
|
|
3/30/2021
|
+0.11 / +0.55%
|
19.98
|
20.00
|
19.75
|
20.00
|
19.96
|
20.00
|
1,060,500
|
|
|
3/29/2021
|
+0.24 / +1.22%
|
19.70
|
19.89
|
19.63
|
19.89
|
19.75
|
19.89
|
5,245,400
|
|
|
3/26/2021
|
+0.05 / +0.26%
|
19.50
|
19.65
|
19.21
|
19.65
|
19.42
|
19.65
|
6,072,400
|
|
|
3/25/2021
|
-0.10 / -0.51%
|
19.70
|
19.72
|
19.49
|
19.60
|
19.63
|
19.60
|
796,400
|
|
|
3/24/2021
|
-0.25 / -1.25%
|
19.95
|
19.95
|
19.57
|
19.70
|
19.70
|
19.70
|
1,203,100
|
|
|
3/23/2021
|
-0.27 / -1.34%
|
20.22
|
20.22
|
19.93
|
19.95
|
19.96
|
19.95
|
2,157,300
|
|
|
3/22/2021
|
+0.02 / +0.10%
|
20.20
|
20.24
|
20.05
|
20.22
|
20.19
|
20.22
|
1,350,300
|
|
|