|
Closing price on 8/1/2023
|
|
| Open |
21.56 |
| High |
21.59 |
| Low |
21.00 |
| Volume |
5,210,100 |
| Split-adjusted Price |
21.02 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2023
|
-0.18 / -0.85%
|
21.56
|
21.59
|
21.00
|
21.02
|
21.20
|
21.02
|
5,210,100
|
|
|
7/31/2023
|
+0.45 / +2.17%
|
20.93
|
21.20
|
20.93
|
21.20
|
20.99
|
21.20
|
1,940,800
|
|
|
7/28/2023
|
+0.22 / +1.07%
|
20.65
|
20.80
|
20.55
|
20.75
|
20.67
|
20.75
|
1,912,800
|
|
|
7/27/2023
|
-0.02 / -0.10%
|
20.55
|
20.68
|
20.50
|
20.53
|
20.58
|
20.53
|
1,105,800
|
|
|
7/26/2023
|
+0.05 / +0.24%
|
20.50
|
20.60
|
20.50
|
20.55
|
20.54
|
20.55
|
189,100
|
|
|
7/25/2023
|
+0.11 / +0.54%
|
20.39
|
20.65
|
20.39
|
20.50
|
20.55
|
20.50
|
1,664,000
|
|
|
7/24/2023
|
+0.14 / +0.69%
|
20.30
|
20.48
|
20.30
|
20.39
|
20.38
|
20.39
|
646,800
|
|
|
7/21/2023
|
+0.24 / +1.20%
|
20.01
|
20.29
|
20.01
|
20.25
|
20.17
|
20.25
|
150,800
|
|
|
7/20/2023
|
-0.10 / -0.50%
|
20.09
|
20.09
|
19.97
|
20.01
|
20.00
|
20.01
|
389,700
|
|
|
7/19/2023
|
+0.08 / +0.40%
|
20.03
|
20.11
|
20.03
|
20.11
|
20.06
|
20.11
|
2,014,700
|
|
|
7/18/2023
|
+0.03 / +0.15%
|
20.00
|
20.05
|
19.95
|
20.03
|
20.02
|
20.03
|
216,700
|
|
|
7/17/2023
|
+0.14 / +0.70%
|
19.89
|
20.05
|
19.88
|
20.00
|
20.00
|
20.00
|
1,282,300
|
|
|
7/14/2023
|
+0.06 / +0.30%
|
19.81
|
19.94
|
19.70
|
19.86
|
19.85
|
19.86
|
278,000
|
|
|
7/13/2023
|
+0.20 / +1.02%
|
19.62
|
19.80
|
19.62
|
19.80
|
19.76
|
19.80
|
299,400
|
|
|
7/12/2023
|
0.00 / 0.00%
|
19.77
|
19.82
|
19.60
|
19.60
|
19.66
|
19.60
|
59,900
|
|
|
7/11/2023
|
+0.06 / +0.31%
|
19.74
|
19.75
|
19.60
|
19.60
|
19.67
|
19.60
|
549,600
|
|
|
7/10/2023
|
+0.13 / +0.67%
|
19.42
|
19.58
|
19.41
|
19.54
|
19.53
|
19.54
|
2,055,500
|
|
|
7/7/2023
|
+0.01 / +0.05%
|
19.40
|
19.41
|
19.16
|
19.41
|
19.24
|
19.41
|
2,450,800
|
|
|
7/6/2023
|
-0.06 / -0.31%
|
19.30
|
19.47
|
19.20
|
19.40
|
19.42
|
19.40
|
1,177,400
|
|
|
7/5/2023
|
+0.16 / +0.83%
|
19.30
|
19.50
|
19.30
|
19.46
|
19.46
|
19.46
|
3,143,000
|
|
|
7/4/2023
|
+0.10 / +0.52%
|
19.21
|
19.30
|
19.20
|
19.30
|
19.24
|
19.30
|
706,600
|
|
|
7/3/2023
|
-0.15 / -0.78%
|
19.40
|
19.40
|
19.20
|
19.20
|
19.24
|
19.20
|
640,100
|
|
|
6/30/2023
|
+0.05 / +0.26%
|
19.35
|
19.45
|
19.21
|
19.35
|
19.24
|
19.35
|
918,400
|
|
|
6/29/2023
|
-0.29 / -1.48%
|
19.59
|
19.59
|
19.30
|
19.30
|
19.40
|
19.30
|
2,063,600
|
|
|
6/28/2023
|
+0.21 / +1.08%
|
19.41
|
19.59
|
19.40
|
19.59
|
19.44
|
19.59
|
3,191,300
|
|
|
6/27/2023
|
+0.02 / +0.10%
|
19.45
|
19.50
|
19.35
|
19.38
|
19.38
|
19.38
|
2,010,300
|
|
|
6/26/2023
|
+0.07 / +0.36%
|
19.34
|
19.40
|
19.10
|
19.36
|
19.29
|
19.36
|
2,587,100
|
|
|
6/23/2023
|
+0.16 / +0.84%
|
19.20
|
19.32
|
19.19
|
19.29
|
19.24
|
19.29
|
1,128,600
|
|
|
6/22/2023
|
+0.18 / +0.95%
|
19.24
|
19.25
|
19.00
|
19.13
|
19.18
|
19.13
|
70,100
|
|
|
6/21/2023
|
+0.07 / +0.37%
|
18.99
|
19.00
|
18.90
|
18.95
|
18.95
|
18.95
|
986,500
|
|
|