|
|
Closing price on 6/4/2026
|
|
| Open |
35.20 |
| High |
35.50 |
| Low |
34.96 |
| Volume |
1,094,300 |
| Split-adjusted Price |
35.49 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2026
|
+0.36 / +1.02%
|
35.20
|
35.50
|
34.96
|
35.49
|
35.14
|
35.49
|
1,094,300
|
|
|
6/3/2026
|
-0.26 / -0.73%
|
35.35
|
35.45
|
35.00
|
35.13
|
35.13
|
35.13
|
314,800
|
|
|
6/2/2026
|
-0.21 / -0.59%
|
35.60
|
35.60
|
35.15
|
35.39
|
35.38
|
35.39
|
249,500
|
|
|
6/1/2026
|
-0.15 / -0.42%
|
35.83
|
35.95
|
35.35
|
35.60
|
35.55
|
35.60
|
753,400
|
|
|
5/29/2026
|
-0.04 / -0.11%
|
35.98
|
35.98
|
35.50
|
35.75
|
35.69
|
35.75
|
611,800
|
|
|
5/28/2026
|
-0.11 / -0.31%
|
36.00
|
36.10
|
35.73
|
35.79
|
35.85
|
35.79
|
772,000
|
|
|
5/27/2026
|
-0.14 / -0.39%
|
36.07
|
36.15
|
35.84
|
35.90
|
35.90
|
35.90
|
453,500
|
|
|
5/26/2026
|
+0.15 / +0.42%
|
36.00
|
36.04
|
35.82
|
36.04
|
35.96
|
36.04
|
151,800
|
|
|
5/25/2026
|
+0.07 / +0.20%
|
35.91
|
36.05
|
35.85
|
35.89
|
35.97
|
35.89
|
332,200
|
|
|
5/22/2026
|
-0.18 / -0.50%
|
35.93
|
35.93
|
35.56
|
35.82
|
35.71
|
35.82
|
481,700
|
|
|
5/21/2026
|
+0.07 / +0.19%
|
36.10
|
36.30
|
35.93
|
36.00
|
36.05
|
36.00
|
224,300
|
|
|
5/20/2026
|
-0.24 / -0.66%
|
36.15
|
36.15
|
35.41
|
35.93
|
35.87
|
35.93
|
702,700
|
|
|
5/19/2026
|
-0.25 / -0.69%
|
36.40
|
36.40
|
36.06
|
36.17
|
36.18
|
36.17
|
580,600
|
|
|
5/18/2026
|
-0.10 / -0.27%
|
36.50
|
36.50
|
36.10
|
36.42
|
36.27
|
36.42
|
403,800
|
|
|
5/15/2026
|
-0.16 / -0.44%
|
36.68
|
36.70
|
36.35
|
36.52
|
36.58
|
36.52
|
583,100
|
|
|
5/14/2026
|
+0.33 / +0.91%
|
36.30
|
36.68
|
36.10
|
36.68
|
36.47
|
36.68
|
387,100
|
|
|
5/13/2026
|
0.00 / 0.00%
|
36.50
|
36.50
|
35.91
|
36.35
|
36.17
|
36.35
|
915,000
|
|
|
5/12/2026
|
+0.09 / +0.25%
|
36.25
|
36.39
|
35.93
|
36.35
|
36.13
|
36.35
|
839,700
|
|
|
5/11/2026
|
-0.42 / -1.15%
|
36.67
|
36.75
|
36.26
|
36.26
|
36.59
|
36.26
|
582,200
|
|
|
5/8/2026
|
-0.01 / -0.03%
|
36.67
|
36.69
|
36.48
|
36.68
|
36.57
|
36.68
|
465,800
|
|
|
5/7/2026
|
+0.42 / +1.16%
|
36.28
|
36.90
|
36.28
|
36.69
|
36.68
|
36.69
|
667,800
|
|
|
5/6/2026
|
+0.27 / +0.75%
|
36.00
|
36.27
|
35.99
|
36.27
|
36.14
|
36.27
|
1,323,300
|
|
|
5/5/2026
|
+0.13 / +0.36%
|
35.90
|
36.00
|
35.50
|
36.00
|
35.80
|
36.00
|
622,600
|
|
|
5/4/2026
|
0.00 / 0.00%
|
35.88
|
36.10
|
35.70
|
35.87
|
35.92
|
35.87
|
325,400
|
|
|
4/29/2026
|
+0.07 / +0.20%
|
35.80
|
35.89
|
35.75
|
35.87
|
35.83
|
35.87
|
190,800
|
|
|
4/28/2026
|
+0.03 / +0.08%
|
35.77
|
36.03
|
35.66
|
35.80
|
35.84
|
35.80
|
401,400
|
|
|
4/24/2026
|
-0.20 / -0.56%
|
35.98
|
36.03
|
35.52
|
35.77
|
35.76
|
35.77
|
210,600
|
|
|
4/23/2026
|
+0.47 / +1.32%
|
36.00
|
36.28
|
35.00
|
35.97
|
35.97
|
35.97
|
869,400
|
|
|
4/22/2026
|
+0.07 / +0.20%
|
35.43
|
35.88
|
35.10
|
35.50
|
35.48
|
35.50
|
1,163,300
|
|
|
4/21/2026
|
+0.10 / +0.28%
|
35.40
|
36.00
|
35.40
|
35.43
|
35.61
|
35.43
|
458,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|