|
Closing price on 6/17/2024
|
|
| Open |
23.14 |
| High |
23.14 |
| Low |
22.79 |
| Volume |
1,146,655 |
| Split-adjusted Price |
22.84 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2024
|
-0.31 / -1.34%
|
23.14
|
23.14
|
22.79
|
22.84
|
22.88
|
22.84
|
1,146,655
|
|
|
6/14/2024
|
-0.15 / -0.64%
|
23.30
|
23.30
|
23.15
|
23.15
|
23.25
|
23.15
|
1,662,491
|
|
|
6/13/2024
|
+0.18 / +0.78%
|
23.20
|
23.30
|
23.13
|
23.30
|
23.25
|
23.30
|
1,238,126
|
|
|
6/12/2024
|
+0.32 / +1.40%
|
22.80
|
23.19
|
22.75
|
23.12
|
23.00
|
23.12
|
610,200
|
|
|
6/11/2024
|
-0.02 / -0.09%
|
22.84
|
22.90
|
22.70
|
22.80
|
22.77
|
22.80
|
137,800
|
|
|
6/10/2024
|
+0.02 / +0.09%
|
22.82
|
22.95
|
22.75
|
22.82
|
22.85
|
22.82
|
1,102,658
|
|
|
6/7/2024
|
+0.16 / +0.71%
|
22.68
|
22.86
|
22.68
|
22.80
|
22.79
|
22.80
|
2,388,944
|
|
|
6/6/2024
|
0.00 / 0.00%
|
22.65
|
22.75
|
22.60
|
22.64
|
22.67
|
22.64
|
962,237
|
|
|
6/5/2024
|
+0.02 / +0.09%
|
22.62
|
22.83
|
22.60
|
22.64
|
22.71
|
22.64
|
2,204,589
|
|
|
6/4/2024
|
-0.01 / -0.04%
|
22.62
|
22.75
|
22.58
|
22.62
|
22.67
|
22.62
|
2,497,658
|
|
|
6/3/2024
|
+0.13 / +0.58%
|
22.41
|
22.65
|
22.40
|
22.63
|
22.55
|
22.63
|
1,873,682
|
|
|
5/31/2024
|
+0.26 / +1.17%
|
22.21
|
22.50
|
22.09
|
22.50
|
22.24
|
22.50
|
2,428,100
|
|
|
5/30/2024
|
-0.11 / -0.49%
|
22.33
|
22.35
|
21.96
|
22.24
|
22.04
|
22.24
|
1,799,372
|
|
|
5/29/2024
|
-0.19 / -0.84%
|
22.69
|
22.69
|
22.32
|
22.35
|
22.47
|
22.35
|
3,182,586
|
|
|
5/28/2024
|
+0.15 / +0.67%
|
22.35
|
22.54
|
22.34
|
22.54
|
22.40
|
22.54
|
1,048,667
|
|
|
5/27/2024
|
-0.11 / -0.49%
|
22.50
|
22.56
|
22.20
|
22.39
|
22.31
|
22.39
|
2,053,222
|
|
|
5/24/2024
|
-0.05 / -0.22%
|
22.44
|
22.68
|
22.25
|
22.50
|
22.55
|
22.50
|
4,506,418
|
|
|
5/23/2024
|
+0.05 / +0.22%
|
22.50
|
22.55
|
22.30
|
22.55
|
22.43
|
22.55
|
2,740,775
|
|
|
5/22/2024
|
-0.11 / -0.49%
|
22.61
|
22.73
|
22.34
|
22.50
|
22.52
|
22.50
|
707,087
|
|
|
5/21/2024
|
-0.06 / -0.26%
|
22.67
|
22.67
|
22.42
|
22.61
|
22.59
|
22.61
|
831,218
|
|
|
5/20/2024
|
+0.10 / +0.44%
|
22.57
|
22.80
|
22.57
|
22.67
|
22.72
|
22.67
|
4,476,226
|
|
|
5/17/2024
|
0.00 / 0.00%
|
22.55
|
22.60
|
22.50
|
22.57
|
22.54
|
22.57
|
553,965
|
|
|
5/16/2024
|
+0.37 / +1.67%
|
22.30
|
22.60
|
22.30
|
22.57
|
22.47
|
22.57
|
1,371,499
|
|
|
5/15/2024
|
+0.11 / +0.50%
|
22.09
|
22.32
|
22.09
|
22.20
|
22.24
|
22.20
|
595,503
|
|
|
5/14/2024
|
+0.16 / +0.73%
|
21.96
|
22.15
|
21.96
|
22.09
|
22.02
|
22.09
|
495,370
|
|
|
5/13/2024
|
-0.06 / -0.27%
|
21.97
|
22.10
|
21.88
|
21.93
|
21.95
|
21.93
|
228,437
|
|
|
5/10/2024
|
-0.10 / -0.45%
|
22.09
|
22.12
|
21.89
|
21.99
|
22.01
|
21.99
|
1,987,492
|
|
|
5/9/2024
|
+0.01 / +0.05%
|
22.07
|
22.20
|
21.94
|
22.09
|
22.08
|
22.09
|
122,664
|
|
|
5/8/2024
|
0.00 / 0.00%
|
22.08
|
22.08
|
21.84
|
22.08
|
21.99
|
22.08
|
4,771,198
|
|
|
5/7/2024
|
+0.14 / +0.64%
|
21.94
|
22.08
|
21.90
|
22.08
|
21.99
|
22.08
|
636,761
|
|
|