|
Closing price on 6/23/2021
|
|
| Open |
25.12 |
| High |
25.23 |
| Low |
24.93 |
| Volume |
1,051,500 |
| Split-adjusted Price |
25.10 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2021
|
-0.01 / -0.04%
|
25.12
|
25.23
|
24.93
|
25.10
|
25.07
|
25.10
|
1,051,500
|
|
|
6/22/2021
|
+0.31 / +1.25%
|
25.30
|
25.30
|
24.70
|
25.11
|
25.01
|
25.11
|
861,200
|
|
|
6/21/2021
|
-0.10 / -0.40%
|
24.90
|
24.94
|
24.75
|
24.80
|
24.85
|
24.80
|
1,033,100
|
|
|
6/18/2021
|
+0.13 / +0.52%
|
24.99
|
24.99
|
24.77
|
24.90
|
24.90
|
24.90
|
1,328,000
|
|
|
6/17/2021
|
-0.01 / -0.04%
|
24.50
|
24.77
|
24.29
|
24.77
|
24.46
|
24.77
|
2,923,900
|
|
|
6/16/2021
|
-0.27 / -1.08%
|
25.10
|
25.10
|
24.70
|
24.78
|
25.05
|
24.78
|
1,635,600
|
|
|
6/15/2021
|
-0.05 / -0.20%
|
25.10
|
25.19
|
24.86
|
25.05
|
25.10
|
25.05
|
3,338,400
|
|
|
6/14/2021
|
+0.12 / +0.48%
|
25.00
|
25.20
|
24.95
|
25.10
|
25.13
|
25.10
|
3,273,300
|
|
|
6/11/2021
|
+0.48 / +1.96%
|
24.50
|
24.99
|
24.40
|
24.98
|
24.85
|
24.98
|
2,126,900
|
|
|
6/10/2021
|
-0.10 / -0.41%
|
24.57
|
24.98
|
24.30
|
24.50
|
24.45
|
24.50
|
1,914,200
|
|
|
6/9/2021
|
+0.14 / +0.57%
|
24.40
|
24.60
|
24.00
|
24.60
|
24.31
|
24.60
|
4,264,700
|
|
|
6/8/2021
|
-0.46 / -1.85%
|
24.92
|
25.00
|
24.46
|
24.46
|
24.66
|
24.46
|
2,107,700
|
|
|
6/7/2021
|
-0.32 / -1.27%
|
25.30
|
25.30
|
24.80
|
24.92
|
25.14
|
24.92
|
1,440,500
|
|
|
6/4/2021
|
-0.02 / -0.08%
|
25.26
|
25.31
|
25.20
|
25.24
|
25.26
|
25.24
|
1,519,100
|
|
|
6/3/2021
|
+0.67 / +2.72%
|
24.60
|
25.26
|
24.60
|
25.26
|
25.02
|
25.26
|
656,000
|
|
|
6/2/2021
|
-0.38 / -1.52%
|
25.80
|
25.80
|
24.51
|
24.59
|
25.02
|
24.59
|
3,123,700
|
|
|
6/1/2021
|
+0.28 / +1.13%
|
24.69
|
25.10
|
24.69
|
24.97
|
24.90
|
24.97
|
663,100
|
|
|
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
|
|
|