|
Closing price on 7/3/2024
|
|
| Open |
22.61 |
| High |
22.84 |
| Low |
22.61 |
| Volume |
941,790 |
| Split-adjusted Price |
22.81 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2024
|
+0.21 / +0.93%
|
22.61
|
22.84
|
22.61
|
22.81
|
22.73
|
22.81
|
941,790
|
|
|
7/2/2024
|
-0.05 / -0.22%
|
22.64
|
22.70
|
22.41
|
22.60
|
22.56
|
22.60
|
1,113,051
|
|
|
7/1/2024
|
+0.25 / +1.12%
|
22.65
|
22.65
|
22.15
|
22.65
|
22.26
|
22.65
|
329,700
|
|
|
6/28/2024
|
-0.06 / -0.27%
|
22.65
|
22.65
|
22.22
|
22.40
|
22.42
|
22.40
|
1,363,505
|
|
|
6/27/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.36
|
22.46
|
22.41
|
22.46
|
982,186
|
|
|
6/26/2024
|
-0.18 / -0.80%
|
22.64
|
22.64
|
22.26
|
22.46
|
22.40
|
22.46
|
723,742
|
|
|
6/25/2024
|
-0.01 / -0.04%
|
22.63
|
22.64
|
22.33
|
22.64
|
22.41
|
22.64
|
3,641,270
|
|
|
6/24/2024
|
-0.39 / -1.69%
|
23.04
|
23.04
|
22.49
|
22.65
|
22.68
|
22.65
|
4,486,393
|
|
|
6/21/2024
|
-0.05 / -0.22%
|
23.09
|
23.10
|
22.94
|
23.04
|
23.03
|
23.04
|
68,716
|
|
|
6/20/2024
|
+0.17 / +0.74%
|
22.92
|
23.20
|
22.88
|
23.09
|
23.02
|
23.09
|
1,227,000
|
|
|
6/19/2024
|
+0.03 / +0.13%
|
22.90
|
23.00
|
22.66
|
22.92
|
22.86
|
22.92
|
3,604,449
|
|
|
6/18/2024
|
+0.05 / +0.22%
|
22.86
|
22.99
|
22.85
|
22.89
|
22.91
|
22.89
|
687,500
|
|
|
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
|
|
|