|
Closing price on 6/1/2022
|
|
| Open |
22.30 |
| High |
22.65 |
| Low |
22.30 |
| Volume |
242,100 |
| Split-adjusted Price |
22.65 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2022
|
+0.35 / +1.57%
|
22.30
|
22.65
|
22.30
|
22.65
|
22.46
|
22.65
|
242,100
|
|
|
5/31/2022
|
-0.30 / -1.33%
|
22.51
|
22.80
|
22.22
|
22.30
|
22.37
|
22.30
|
8,748,900
|
|
|
5/30/2022
|
+0.21 / +0.94%
|
22.40
|
23.80
|
22.25
|
22.60
|
22.41
|
22.60
|
7,680,300
|
|
|
5/27/2022
|
+0.46 / +2.10%
|
21.93
|
22.42
|
21.93
|
22.39
|
22.18
|
22.39
|
4,159,700
|
|
|
5/26/2022
|
-0.07 / -0.32%
|
22.00
|
22.10
|
21.90
|
21.93
|
21.96
|
21.93
|
4,465,700
|
|
|
5/25/2022
|
+0.68 / +3.19%
|
21.48
|
22.00
|
21.33
|
22.00
|
21.82
|
22.00
|
491,400
|
|
|
5/24/2022
|
-0.08 / -0.37%
|
21.30
|
21.45
|
20.89
|
21.32
|
21.12
|
21.32
|
2,128,300
|
|
|
5/23/2022
|
-0.28 / -1.29%
|
21.70
|
21.70
|
20.98
|
21.40
|
21.21
|
21.40
|
1,712,100
|
|
|
5/20/2022
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.34
|
21.68
|
21.51
|
21.68
|
2,653,200
|
|
|
5/19/2022
|
-0.12 / -0.55%
|
21.18
|
21.70
|
21.10
|
21.68
|
21.48
|
21.68
|
268,200
|
|
|
5/18/2022
|
+0.01 / +0.05%
|
21.80
|
21.85
|
21.36
|
21.80
|
21.58
|
21.80
|
994,100
|
|
|
5/17/2022
|
+1.09 / +5.27%
|
20.70
|
21.79
|
20.24
|
21.79
|
20.84
|
21.79
|
3,075,100
|
|
|
5/16/2022
|
-0.80 / -3.72%
|
21.50
|
21.50
|
20.50
|
20.70
|
20.97
|
20.70
|
1,756,300
|
|
|
5/13/2022
|
+0.03 / +0.14%
|
21.47
|
21.50
|
20.73
|
21.50
|
21.32
|
21.50
|
1,940,100
|
|
|
5/12/2022
|
-1.33 / -5.83%
|
22.55
|
22.55
|
21.42
|
21.47
|
22.26
|
21.47
|
2,032,300
|
|
|
5/11/2022
|
-0.20 / -0.87%
|
22.90
|
22.90
|
22.22
|
22.80
|
22.50
|
22.80
|
2,725,200
|
|
|
5/10/2022
|
+1.00 / +4.55%
|
22.00
|
23.00
|
21.66
|
23.00
|
22.10
|
23.00
|
7,147,300
|
|
|
5/9/2022
|
-0.99 / -4.31%
|
23.08
|
23.19
|
22.00
|
22.00
|
22.42
|
22.00
|
1,000,700
|
|
|
5/6/2022
|
-0.56 / -2.38%
|
23.39
|
23.40
|
22.98
|
22.99
|
23.25
|
22.99
|
2,092,100
|
|
|
5/5/2022
|
+0.05 / +0.21%
|
23.60
|
23.60
|
23.15
|
23.55
|
23.47
|
23.55
|
2,397,000
|
|
|
5/4/2022
|
-0.46 / -1.92%
|
23.99
|
23.99
|
23.42
|
23.50
|
23.60
|
23.50
|
261,500
|
|
|
4/29/2022
|
+0.07 / +0.29%
|
23.89
|
23.96
|
23.50
|
23.96
|
23.73
|
23.96
|
711,900
|
|
|
4/28/2022
|
-0.11 / -0.46%
|
23.90
|
23.90
|
23.46
|
23.89
|
23.61
|
23.89
|
1,022,800
|
|
|
4/27/2022
|
+0.45 / +1.91%
|
23.77
|
24.00
|
23.03
|
24.00
|
23.21
|
24.00
|
2,537,000
|
|
|
4/26/2022
|
+0.47 / +2.04%
|
23.15
|
23.55
|
22.35
|
23.55
|
23.00
|
23.55
|
3,856,600
|
|
|
4/25/2022
|
-1.72 / -6.94%
|
24.78
|
24.78
|
23.07
|
23.08
|
23.49
|
23.08
|
3,194,600
|
|
|
4/22/2022
|
-0.19 / -0.76%
|
24.50
|
24.99
|
24.08
|
24.80
|
24.31
|
24.80
|
8,110,800
|
|
|
4/21/2022
|
+0.19 / +0.77%
|
24.77
|
24.99
|
24.00
|
24.99
|
24.18
|
24.99
|
1,165,600
|
|
|
4/20/2022
|
-0.15 / -0.60%
|
24.95
|
25.00
|
24.18
|
24.80
|
24.31
|
24.80
|
8,026,500
|
|
|
4/19/2022
|
-0.35 / -1.38%
|
24.93
|
25.30
|
24.44
|
24.95
|
24.74
|
24.95
|
8,137,500
|
|
|