|
Closing price on 7/14/2026
|
|
| Open |
34.90 |
| High |
34.93 |
| Low |
34.20 |
| Volume |
974,500 |
| Split-adjusted Price |
34.93 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2026
|
-0.06 / -0.17%
|
34.90
|
34.93
|
34.20
|
34.93
|
34.44
|
34.93
|
974,500
|
|
|
7/13/2026
|
-0.58 / -1.63%
|
35.30
|
35.30
|
34.58
|
34.99
|
34.94
|
34.99
|
482,900
|
|
|
7/10/2026
|
-0.17 / -0.48%
|
35.70
|
35.70
|
35.35
|
35.57
|
35.49
|
35.57
|
288,400
|
|
|
7/9/2026
|
-0.06 / -0.17%
|
35.70
|
35.79
|
35.55
|
35.74
|
35.63
|
35.74
|
217,300
|
|
|
7/8/2026
|
+0.03 / +0.08%
|
35.77
|
35.90
|
35.47
|
35.80
|
35.63
|
35.80
|
265,800
|
|
|
7/7/2026
|
+0.02 / +0.06%
|
35.76
|
35.77
|
35.36
|
35.77
|
35.51
|
35.77
|
515,700
|
|
|
7/6/2026
|
-0.24 / -0.67%
|
35.99
|
36.00
|
35.20
|
35.75
|
35.78
|
35.75
|
400,200
|
|
|
7/3/2026
|
-0.01 / -0.03%
|
36.00
|
36.00
|
35.70
|
35.99
|
35.83
|
35.99
|
399,500
|
|
|
7/2/2026
|
-0.08 / -0.22%
|
36.08
|
36.15
|
35.78
|
36.00
|
35.97
|
36.00
|
305,400
|
|
|
7/1/2026
|
+0.21 / +0.59%
|
35.87
|
36.08
|
35.72
|
36.08
|
35.94
|
36.08
|
550,000
|
|
|
6/30/2026
|
0.00 / 0.00%
|
35.93
|
35.93
|
35.60
|
35.87
|
35.66
|
35.87
|
2,648,600
|
|
|
6/29/2026
|
-0.13 / -0.36%
|
36.00
|
36.00
|
35.72
|
35.87
|
35.83
|
35.87
|
618,700
|
|
|
6/26/2026
|
+0.21 / +0.59%
|
35.78
|
36.00
|
35.50
|
36.00
|
35.65
|
36.00
|
455,400
|
|
|
6/25/2026
|
-0.06 / -0.17%
|
35.84
|
35.84
|
35.61
|
35.79
|
35.73
|
35.79
|
288,000
|
|
|
6/24/2026
|
+0.35 / +0.99%
|
35.50
|
35.88
|
35.46
|
35.85
|
35.61
|
35.85
|
597,100
|
|
|
6/23/2026
|
+0.03 / +0.08%
|
35.43
|
35.85
|
35.33
|
35.50
|
35.57
|
35.50
|
500,900
|
|
|
6/22/2026
|
+0.17 / +0.48%
|
35.18
|
35.49
|
35.00
|
35.47
|
35.22
|
35.47
|
536,800
|
|
|
6/19/2026
|
-0.03 / -0.08%
|
35.29
|
35.30
|
34.92
|
35.30
|
35.11
|
35.30
|
335,000
|
|
|
6/18/2026
|
+0.35 / +1.00%
|
35.20
|
35.33
|
35.00
|
35.33
|
35.15
|
35.33
|
394,800
|
|
|
6/17/2026
|
-0.17 / -0.48%
|
35.13
|
35.13
|
34.76
|
34.98
|
34.87
|
34.98
|
306,900
|
|
|
6/16/2026
|
+0.05 / +0.14%
|
35.10
|
35.15
|
34.98
|
35.15
|
35.06
|
35.15
|
159,800
|
|
|
6/15/2026
|
+0.16 / +0.46%
|
35.10
|
35.15
|
34.60
|
35.10
|
34.89
|
35.10
|
716,700
|
|
|
6/12/2026
|
-0.01 / -0.03%
|
35.00
|
35.10
|
34.65
|
34.94
|
34.96
|
34.94
|
221,400
|
|
|
6/11/2026
|
-0.05 / -0.14%
|
34.99
|
34.99
|
34.60
|
34.95
|
34.75
|
34.95
|
347,000
|
|
|
6/10/2026
|
+0.02 / +0.06%
|
34.95
|
35.00
|
34.61
|
35.00
|
34.79
|
35.00
|
269,800
|
|
|
6/9/2026
|
+0.04 / +0.11%
|
35.00
|
35.00
|
34.55
|
34.98
|
34.76
|
34.98
|
310,900
|
|
|
6/8/2026
|
-0.55 / -1.55%
|
35.48
|
35.48
|
34.59
|
34.94
|
34.84
|
34.94
|
561,100
|
|
|
6/5/2026
|
0.00 / 0.00%
|
35.45
|
35.49
|
35.13
|
35.49
|
35.32
|
35.49
|
336,200
|
|
|
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
|
|
|