|
Closing price on 8/5/2024
|
|
| Open |
22.30 |
| High |
22.32 |
| Low |
21.37 |
| Volume |
7,272,892 |
| Split-adjusted Price |
21.72 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2024
|
-0.60 / -2.69%
|
22.30
|
22.32
|
21.37
|
21.72
|
21.72
|
21.72
|
7,272,892
|
|
|
8/2/2024
|
+0.01 / +0.04%
|
22.31
|
22.32
|
21.90
|
22.32
|
22.03
|
22.32
|
1,703,106
|
|
|
8/1/2024
|
-0.44 / -1.93%
|
22.75
|
22.75
|
22.15
|
22.31
|
22.39
|
22.31
|
1,607,500
|
|
|
7/31/2024
|
+0.17 / +0.75%
|
22.58
|
22.75
|
22.50
|
22.75
|
22.63
|
22.75
|
76,797
|
|
|
7/30/2024
|
+0.08 / +0.36%
|
22.50
|
22.58
|
22.36
|
22.58
|
22.44
|
22.58
|
414,363
|
|
|
7/29/2024
|
+0.08 / +0.36%
|
22.42
|
22.57
|
22.42
|
22.50
|
22.50
|
22.50
|
97,693
|
|
|
7/26/2024
|
+0.16 / +0.72%
|
22.40
|
22.50
|
22.25
|
22.42
|
22.30
|
22.42
|
339,100
|
|
|
7/25/2024
|
-0.05 / -0.22%
|
22.31
|
22.31
|
22.12
|
22.26
|
22.17
|
22.26
|
1,931,659
|
|
|
7/24/2024
|
-0.12 / -0.53%
|
22.19
|
22.43
|
22.15
|
22.31
|
22.31
|
22.31
|
1,980,400
|
|
|
7/23/2024
|
-0.29 / -1.28%
|
22.77
|
22.78
|
22.41
|
22.43
|
22.65
|
22.43
|
834,489
|
|
|
7/22/2024
|
-0.06 / -0.26%
|
22.78
|
22.80
|
22.57
|
22.72
|
22.67
|
22.72
|
131,200
|
|
|
7/19/2024
|
-0.03 / -0.13%
|
23.20
|
23.20
|
22.67
|
22.78
|
22.77
|
22.78
|
1,064,700
|
|
|
7/18/2024
|
+0.09 / +0.40%
|
22.84
|
22.84
|
22.56
|
22.81
|
22.70
|
22.81
|
1,714,500
|
|
|
7/17/2024
|
-0.04 / -0.18%
|
22.77
|
23.10
|
22.64
|
22.72
|
22.85
|
22.72
|
2,128,125
|
|
|
7/16/2024
|
+0.01 / +0.04%
|
22.75
|
22.87
|
22.71
|
22.76
|
22.78
|
22.76
|
1,051,468
|
|
|
7/15/2024
|
-0.05 / -0.22%
|
22.80
|
22.81
|
22.68
|
22.75
|
22.75
|
22.75
|
908,047
|
|
|
7/12/2024
|
-0.01 / -0.04%
|
22.81
|
22.90
|
22.65
|
22.80
|
22.77
|
22.80
|
1,959,135
|
|
|
7/11/2024
|
-0.06 / -0.26%
|
22.99
|
23.00
|
22.81
|
22.81
|
22.86
|
22.81
|
625,127
|
|
|
7/10/2024
|
-0.14 / -0.61%
|
23.01
|
23.08
|
22.86
|
22.87
|
22.97
|
22.87
|
1,728,908
|
|
|
7/9/2024
|
+0.07 / +0.31%
|
23.50
|
23.50
|
22.77
|
23.01
|
22.96
|
23.01
|
2,449,261
|
|
|
7/8/2024
|
-0.04 / -0.17%
|
22.98
|
22.99
|
22.83
|
22.94
|
22.91
|
22.94
|
1,367,400
|
|
|
7/5/2024
|
+0.11 / +0.48%
|
22.87
|
22.98
|
22.70
|
22.98
|
22.88
|
22.98
|
1,513,860
|
|
|
7/4/2024
|
+0.06 / +0.26%
|
22.81
|
22.89
|
22.75
|
22.87
|
22.83
|
22.87
|
2,164,300
|
|
|
7/3/2024
|
+0.21 / +0.93%
|
22.61
|
22.84
|
22.61
|
22.81
|
22.73
|
22.81
|
941,790
|
|
|
7/2/2024
|
-0.05 / -0.22%
|
22.64
|
22.70
|
22.41
|
22.60
|
22.56
|
22.60
|
1,113,051
|
|
|
7/1/2024
|
+0.25 / +1.12%
|
22.65
|
22.65
|
22.15
|
22.65
|
22.26
|
22.65
|
329,700
|
|
|
6/28/2024
|
-0.06 / -0.27%
|
22.65
|
22.65
|
22.22
|
22.40
|
22.42
|
22.40
|
1,363,505
|
|
|
6/27/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.36
|
22.46
|
22.41
|
22.46
|
982,186
|
|
|
6/26/2024
|
-0.18 / -0.80%
|
22.64
|
22.64
|
22.26
|
22.46
|
22.40
|
22.46
|
723,742
|
|
|
6/25/2024
|
-0.01 / -0.04%
|
22.63
|
22.64
|
22.33
|
22.64
|
22.41
|
22.64
|
3,641,270
|
|
|