|
Closing price on 8/31/2022
|
|
| Open |
22.00 |
| High |
22.06 |
| Low |
21.83 |
| Volume |
1,025,800 |
| Split-adjusted Price |
22.06 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2022
|
+0.06 / +0.27%
|
22.00
|
22.06
|
21.83
|
22.06
|
21.95
|
22.06
|
1,025,800
|
|
|
8/30/2022
|
+0.19 / +0.87%
|
21.85
|
22.05
|
21.85
|
22.00
|
21.96
|
22.00
|
245,400
|
|
|
8/29/2022
|
-0.31 / -1.40%
|
22.00
|
22.00
|
21.66
|
21.81
|
21.77
|
21.81
|
1,161,700
|
|
|
8/26/2022
|
-0.08 / -0.36%
|
22.20
|
22.31
|
22.10
|
22.12
|
22.25
|
22.12
|
434,100
|
|
|
8/25/2022
|
+0.29 / +1.32%
|
22.00
|
22.20
|
21.96
|
22.20
|
22.06
|
22.20
|
1,788,700
|
|
|
8/24/2022
|
+0.12 / +0.55%
|
21.79
|
21.93
|
21.79
|
21.91
|
21.86
|
21.91
|
697,200
|
|
|
8/23/2022
|
-0.01 / -0.05%
|
21.64
|
21.79
|
21.59
|
21.79
|
21.68
|
21.79
|
495,300
|
|
|
8/22/2022
|
0.00 / 0.00%
|
21.94
|
21.94
|
21.75
|
21.80
|
21.84
|
21.80
|
463,100
|
|
|
8/19/2022
|
-0.12 / -0.55%
|
22.06
|
22.06
|
21.80
|
21.80
|
22.00
|
21.80
|
4,738,400
|
|
|
8/18/2022
|
-0.12 / -0.54%
|
22.04
|
22.12
|
21.80
|
21.92
|
22.03
|
21.92
|
419,000
|
|
|
8/17/2022
|
+0.14 / +0.64%
|
21.95
|
22.04
|
21.93
|
22.04
|
22.00
|
22.04
|
72,300
|
|
|
8/16/2022
|
+0.04 / +0.18%
|
21.88
|
21.95
|
21.85
|
21.90
|
21.89
|
21.90
|
161,700
|
|
|
8/15/2022
|
+0.26 / +1.20%
|
21.65
|
21.87
|
21.65
|
21.86
|
21.79
|
21.86
|
607,700
|
|
|
8/12/2022
|
-0.07 / -0.32%
|
21.59
|
21.60
|
21.49
|
21.60
|
21.56
|
21.60
|
135,300
|
|
|
8/11/2022
|
+0.10 / +0.46%
|
21.70
|
21.85
|
21.44
|
21.67
|
21.72
|
21.67
|
795,500
|
|
|
8/10/2022
|
-0.11 / -0.51%
|
21.68
|
21.70
|
21.54
|
21.57
|
21.62
|
21.57
|
654,700
|
|
|
8/9/2022
|
+0.25 / +1.17%
|
21.45
|
21.70
|
21.45
|
21.68
|
21.60
|
21.68
|
1,020,300
|
|
|
8/8/2022
|
+0.06 / +0.28%
|
21.50
|
21.62
|
21.39
|
21.43
|
21.44
|
21.43
|
6,528,900
|
|
|
8/5/2022
|
-0.13 / -0.60%
|
21.25
|
21.50
|
21.25
|
21.37
|
21.42
|
21.37
|
14,211,900
|
|
|
8/4/2022
|
+0.30 / +1.42%
|
21.24
|
21.50
|
21.24
|
21.50
|
21.44
|
21.50
|
7,802,500
|
|
|
8/3/2022
|
-0.10 / -0.47%
|
21.29
|
21.29
|
21.02
|
21.20
|
21.20
|
21.20
|
1,567,200
|
|
|
8/2/2022
|
+0.20 / +0.95%
|
21.10
|
21.30
|
21.08
|
21.30
|
21.13
|
21.30
|
4,346,100
|
|
|
8/1/2022
|
+0.15 / +0.72%
|
20.97
|
21.10
|
20.93
|
21.10
|
21.01
|
21.10
|
1,661,600
|
|
|
7/29/2022
|
+0.03 / +0.14%
|
21.15
|
21.15
|
20.86
|
20.95
|
20.94
|
20.95
|
594,100
|
|
|
7/28/2022
|
+0.32 / +1.55%
|
20.77
|
20.98
|
20.75
|
20.92
|
20.89
|
20.92
|
1,396,200
|
|
|
7/27/2022
|
-0.09 / -0.43%
|
20.60
|
20.60
|
20.50
|
20.60
|
20.57
|
20.60
|
99,700
|
|
|
7/26/2022
|
-0.03 / -0.14%
|
20.66
|
20.72
|
20.62
|
20.69
|
20.69
|
20.69
|
1,778,400
|
|
|
7/25/2022
|
-0.17 / -0.81%
|
20.81
|
20.87
|
20.60
|
20.72
|
20.65
|
20.72
|
1,301,800
|
|
|
7/22/2022
|
+0.10 / +0.48%
|
20.81
|
20.94
|
20.70
|
20.89
|
20.81
|
20.89
|
1,175,600
|
|
|
7/21/2022
|
+0.09 / +0.43%
|
20.70
|
20.88
|
20.66
|
20.79
|
20.76
|
20.79
|
2,127,300
|
|
|