|
Closing price on 8/3/2026
|
|
| Open |
33.74 |
| High |
34.45 |
| Low |
33.74 |
| Volume |
232,400 |
| Split-adjusted Price |
34.40 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2026
|
+0.70 / +2.08%
|
33.74
|
34.45
|
33.74
|
34.40
|
34.13
|
34.40
|
232,400
|
|
|
7/31/2026
|
-0.30 / -0.88%
|
34.20
|
34.20
|
33.60
|
33.70
|
33.83
|
33.70
|
333,900
|
|
|
7/30/2026
|
+0.69 / +2.07%
|
33.30
|
34.00
|
33.10
|
34.00
|
33.57
|
34.00
|
220,400
|
|
|
7/29/2026
|
+0.43 / +1.31%
|
32.95
|
33.40
|
32.58
|
33.31
|
32.83
|
33.31
|
460,500
|
|
|
7/28/2026
|
+0.19 / +0.58%
|
32.39
|
32.90
|
32.12
|
32.88
|
32.37
|
32.88
|
409,900
|
|
|
7/27/2026
|
-0.31 / -0.94%
|
33.05
|
33.20
|
32.65
|
32.69
|
32.88
|
32.69
|
806,600
|
|
|
7/24/2026
|
-0.25 / -0.75%
|
33.15
|
33.15
|
32.65
|
33.00
|
32.80
|
33.00
|
1,134,000
|
|
|
7/23/2026
|
+0.05 / +0.15%
|
33.18
|
33.28
|
32.37
|
33.25
|
32.81
|
33.25
|
1,509,300
|
|
|
7/22/2026
|
-0.80 / -2.35%
|
34.00
|
34.00
|
32.87
|
33.20
|
33.36
|
33.20
|
1,095,700
|
|
|
7/21/2026
|
-0.10 / -0.29%
|
34.10
|
34.10
|
33.63
|
34.00
|
33.85
|
34.00
|
746,800
|
|
|
7/20/2026
|
-0.57 / -1.64%
|
34.67
|
34.69
|
33.70
|
34.10
|
34.09
|
34.10
|
631,700
|
|
|
7/17/2026
|
-0.18 / -0.52%
|
34.80
|
34.85
|
34.52
|
34.67
|
34.61
|
34.67
|
233,300
|
|
|
7/16/2026
|
+0.17 / +0.49%
|
34.67
|
34.85
|
33.98
|
34.85
|
34.28
|
34.85
|
559,300
|
|
|
7/15/2026
|
-0.25 / -0.72%
|
35.18
|
35.18
|
34.30
|
34.68
|
34.50
|
34.68
|
574,400
|
|
|
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
|
|
|