|
Closing price on 8/16/2021
|
|
| Open |
24.92 |
| High |
25.30 |
| Low |
24.90 |
| Volume |
874,000 |
| Split-adjusted Price |
25.30 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2021
|
+0.48 / +1.93%
|
24.92
|
25.30
|
24.90
|
25.30
|
25.02
|
25.30
|
874,000
|
|
|
8/13/2021
|
-0.01 / -0.04%
|
24.92
|
24.92
|
24.55
|
24.82
|
24.76
|
24.82
|
177,500
|
|
|
8/12/2021
|
-0.27 / -1.08%
|
25.10
|
25.10
|
24.80
|
24.83
|
24.93
|
24.83
|
814,900
|
|
|
8/11/2021
|
-0.09 / -0.36%
|
25.20
|
25.20
|
25.08
|
25.10
|
25.16
|
25.10
|
231,500
|
|
|
8/10/2021
|
-0.01 / -0.04%
|
25.20
|
25.34
|
24.99
|
25.19
|
25.18
|
25.19
|
553,500
|
|
|
8/9/2021
|
+0.28 / +1.12%
|
24.50
|
25.20
|
24.50
|
25.20
|
24.80
|
25.20
|
2,160,700
|
|
|
8/6/2021
|
+0.18 / +0.73%
|
24.99
|
24.99
|
24.70
|
24.92
|
24.92
|
24.92
|
479,700
|
|
|
8/5/2021
|
+0.24 / +0.98%
|
24.50
|
24.96
|
24.50
|
24.74
|
24.78
|
24.74
|
1,843,500
|
|
|
8/4/2021
|
-0.20 / -0.81%
|
24.70
|
24.88
|
24.50
|
24.50
|
24.74
|
24.50
|
2,056,800
|
|
|
8/3/2021
|
0.00 / 0.00%
|
24.78
|
24.78
|
24.34
|
24.70
|
24.52
|
24.70
|
1,640,100
|
|
|
8/2/2021
|
+0.10 / +0.41%
|
24.59
|
24.70
|
24.30
|
24.70
|
24.45
|
24.70
|
1,940,800
|
|
|
7/30/2021
|
+0.55 / +2.29%
|
24.08
|
24.60
|
24.02
|
24.60
|
24.17
|
24.60
|
2,324,200
|
|
|
7/29/2021
|
+0.25 / +1.05%
|
24.05
|
24.05
|
23.73
|
24.05
|
23.81
|
24.05
|
24,601,500
|
|
|
7/28/2021
|
-0.08 / -0.34%
|
23.88
|
23.88
|
23.58
|
23.80
|
23.67
|
23.80
|
488,900
|
|
|
7/27/2021
|
-0.08 / -0.33%
|
23.50
|
23.95
|
23.50
|
23.88
|
23.81
|
23.88
|
1,219,600
|
|
|
7/26/2021
|
+0.14 / +0.59%
|
23.72
|
23.96
|
23.30
|
23.96
|
23.50
|
23.96
|
893,300
|
|
|
7/23/2021
|
-0.18 / -0.75%
|
24.00
|
24.05
|
23.75
|
23.82
|
23.89
|
23.82
|
412,300
|
|
|
7/22/2021
|
+0.40 / +1.69%
|
23.61
|
24.09
|
23.53
|
24.00
|
23.85
|
24.00
|
1,128,300
|
|
|
7/21/2021
|
-0.38 / -1.58%
|
23.98
|
23.98
|
23.51
|
23.60
|
23.75
|
23.60
|
1,011,000
|
|
|
7/20/2021
|
+0.68 / +2.92%
|
23.29
|
23.98
|
22.85
|
23.98
|
23.10
|
23.98
|
1,753,300
|
|
|
7/19/2021
|
-1.20 / -4.90%
|
23.60
|
24.39
|
23.10
|
23.30
|
23.46
|
23.30
|
1,913,700
|
|
|
7/16/2021
|
+0.25 / +1.03%
|
24.25
|
24.50
|
24.16
|
24.50
|
24.25
|
24.50
|
11,347,200
|
|
|
7/15/2021
|
+0.14 / +0.58%
|
24.08
|
24.29
|
23.60
|
24.25
|
23.83
|
24.25
|
1,543,300
|
|
|
7/14/2021
|
-0.84 / -3.37%
|
24.95
|
24.95
|
23.53
|
24.11
|
23.82
|
24.11
|
2,955,500
|
|
|
7/13/2021
|
+0.20 / +0.81%
|
24.75
|
24.95
|
23.89
|
24.95
|
24.22
|
24.95
|
4,426,600
|
|
|
7/12/2021
|
-0.74 / -2.90%
|
25.45
|
25.45
|
23.71
|
24.75
|
24.41
|
24.75
|
8,866,200
|
|
|
7/9/2021
|
+0.19 / +0.75%
|
25.01
|
25.68
|
24.50
|
25.49
|
25.54
|
25.49
|
4,448,500
|
|
|
7/8/2021
|
-0.70 / -2.69%
|
25.80
|
26.00
|
25.30
|
25.30
|
25.51
|
25.30
|
5,605,100
|
|
|
7/7/2021
|
+0.40 / +1.56%
|
25.57
|
26.00
|
25.00
|
26.00
|
25.20
|
26.00
|
8,481,000
|
|
|
7/6/2021
|
-0.40 / -1.54%
|
26.00
|
26.38
|
25.60
|
25.60
|
26.14
|
25.60
|
3,100,700
|
|
|