|
Closing price on 8/4/2022
|
|
| Open |
21.24 |
| High |
21.50 |
| Low |
21.24 |
| Volume |
7,802,500 |
| Split-adjusted Price |
21.50 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/20/2022
|
+0.20 / +0.98%
|
20.60
|
20.76
|
20.60
|
20.70
|
20.70
|
20.70
|
1,049,200
|
|
|
7/19/2022
|
-0.02 / -0.10%
|
20.54
|
20.54
|
20.39
|
20.50
|
20.46
|
20.50
|
848,200
|
|
|
7/18/2022
|
-0.11 / -0.53%
|
20.65
|
20.70
|
20.52
|
20.52
|
20.65
|
20.52
|
465,900
|
|
|
7/15/2022
|
-0.06 / -0.29%
|
20.79
|
20.79
|
20.55
|
20.63
|
20.68
|
20.63
|
623,100
|
|
|
7/14/2022
|
+0.06 / +0.29%
|
20.60
|
20.70
|
20.44
|
20.69
|
20.52
|
20.69
|
1,661,900
|
|
|
7/13/2022
|
+0.03 / +0.15%
|
20.65
|
20.66
|
20.47
|
20.63
|
20.58
|
20.63
|
1,187,900
|
|
|
7/12/2022
|
+0.23 / +1.13%
|
20.40
|
20.63
|
20.40
|
20.60
|
20.46
|
20.60
|
552,200
|
|
|
7/11/2022
|
-0.52 / -2.49%
|
20.80
|
20.80
|
20.36
|
20.37
|
20.50
|
20.37
|
620,600
|
|
|
7/8/2022
|
+0.19 / +0.92%
|
20.89
|
20.89
|
20.74
|
20.89
|
20.80
|
20.89
|
249,500
|
|
|
7/7/2022
|
+0.04 / +0.19%
|
20.67
|
20.70
|
20.50
|
20.70
|
20.60
|
20.70
|
1,018,000
|
|
|
7/6/2022
|
-0.24 / -1.15%
|
20.70
|
20.90
|
20.63
|
20.66
|
20.82
|
20.66
|
445,000
|
|
|
7/5/2022
|
-0.36 / -1.69%
|
21.29
|
21.29
|
20.90
|
20.90
|
21.05
|
20.90
|
559,600
|
|
|
7/4/2022
|
-0.04 / -0.19%
|
21.28
|
21.29
|
21.05
|
21.26
|
21.20
|
21.26
|
430,600
|
|
|
7/1/2022
|
-0.05 / -0.23%
|
21.06
|
21.30
|
20.77
|
21.30
|
20.88
|
21.30
|
756,900
|
|
|
6/30/2022
|
-0.10 / -0.47%
|
21.45
|
21.50
|
21.22
|
21.35
|
21.41
|
21.35
|
1,233,000
|
|
|
6/29/2022
|
0.00 / 0.00%
|
21.40
|
21.50
|
21.10
|
21.45
|
21.43
|
21.45
|
402,900
|
|
|
6/28/2022
|
+0.34 / +1.61%
|
21.24
|
21.50
|
21.10
|
21.45
|
21.25
|
21.45
|
811,200
|
|
|
6/27/2022
|
+0.32 / +1.54%
|
20.81
|
21.16
|
20.81
|
21.11
|
21.00
|
21.11
|
73,000
|
|
|
6/24/2022
|
+0.04 / +0.19%
|
21.24
|
21.24
|
20.79
|
20.79
|
20.95
|
20.79
|
260,800
|
|
|