|
Closing price on 9/11/2023
|
|
| Open |
21.57 |
| High |
21.65 |
| Low |
21.10 |
| Volume |
1,394,400 |
| Split-adjusted Price |
21.10 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2023
|
-0.44 / -2.04%
|
21.57
|
21.65
|
21.10
|
21.10
|
21.40
|
21.10
|
1,394,400
|
|
|
9/8/2023
|
-0.03 / -0.14%
|
21.65
|
21.65
|
21.50
|
21.54
|
21.55
|
21.54
|
1,510,800
|
|
|
9/7/2023
|
-0.07 / -0.32%
|
21.64
|
21.82
|
21.55
|
21.57
|
21.73
|
21.57
|
2,437,100
|
|
|
9/6/2023
|
+0.26 / +1.22%
|
21.38
|
21.64
|
21.29
|
21.64
|
21.40
|
21.64
|
2,143,200
|
|
|
9/5/2023
|
+0.18 / +0.85%
|
21.20
|
21.49
|
21.20
|
21.38
|
21.38
|
21.38
|
1,564,400
|
|
|
8/31/2023
|
+0.12 / +0.57%
|
21.09
|
21.30
|
21.09
|
21.20
|
21.22
|
21.20
|
186,100
|
|
|
8/30/2023
|
+0.18 / +0.86%
|
20.95
|
21.10
|
20.88
|
21.08
|
20.99
|
21.08
|
797,600
|
|
|
8/29/2023
|
+0.10 / +0.48%
|
20.80
|
20.93
|
20.75
|
20.90
|
20.85
|
20.90
|
1,273,500
|
|
|
8/28/2023
|
+0.24 / +1.17%
|
20.72
|
20.83
|
20.60
|
20.80
|
20.70
|
20.80
|
1,091,500
|
|
|
8/25/2023
|
-0.08 / -0.39%
|
20.64
|
20.70
|
20.54
|
20.56
|
20.58
|
20.56
|
298,500
|
|
|
8/24/2023
|
+0.20 / +0.98%
|
20.44
|
20.70
|
20.00
|
20.64
|
20.42
|
20.64
|
349,100
|
|
|
8/23/2023
|
-0.11 / -0.54%
|
20.83
|
20.83
|
20.33
|
20.44
|
20.47
|
20.44
|
622,700
|
|
|
8/22/2023
|
+0.10 / +0.49%
|
20.45
|
20.80
|
19.98
|
20.55
|
20.33
|
20.55
|
4,524,700
|
|
|
8/21/2023
|
+0.05 / +0.25%
|
20.40
|
21.00
|
20.30
|
20.45
|
20.43
|
20.45
|
11,920,500
|
|
|
8/18/2023
|
-1.06 / -4.94%
|
21.46
|
21.47
|
19.96
|
20.40
|
20.87
|
20.40
|
7,693,900
|
|
|
8/17/2023
|
+0.04 / +0.19%
|
21.42
|
21.63
|
21.42
|
21.46
|
21.57
|
21.46
|
3,072,200
|
|
|
8/16/2023
|
+0.13 / +0.61%
|
21.29
|
21.59
|
21.29
|
21.42
|
21.50
|
21.42
|
1,737,200
|
|
|
8/15/2023
|
+0.08 / +0.38%
|
21.02
|
21.37
|
21.02
|
21.29
|
21.26
|
21.29
|
3,809,300
|
|
|
8/14/2023
|
0.00 / 0.00%
|
21.22
|
21.40
|
21.21
|
21.21
|
21.32
|
21.21
|
5,283,900
|
|
|
8/11/2023
|
+0.11 / +0.52%
|
21.26
|
21.36
|
20.96
|
21.21
|
21.11
|
21.21
|
7,885,700
|
|
|
8/10/2023
|
-0.17 / -0.80%
|
21.30
|
21.36
|
21.06
|
21.10
|
21.19
|
21.10
|
4,177,700
|
|
|
8/9/2023
|
-0.11 / -0.51%
|
21.39
|
21.39
|
21.11
|
21.27
|
21.25
|
21.27
|
6,623,900
|
|
|
8/8/2023
|
-0.01 / -0.05%
|
21.40
|
21.50
|
21.27
|
21.38
|
21.37
|
21.38
|
1,908,100
|
|
|
8/7/2023
|
+0.25 / +1.18%
|
21.20
|
21.39
|
21.00
|
21.39
|
21.23
|
21.39
|
2,081,900
|
|
|
8/4/2023
|
+0.44 / +2.13%
|
20.70
|
21.20
|
20.70
|
21.14
|
20.98
|
21.14
|
4,252,700
|
|
|
8/3/2023
|
-0.20 / -0.96%
|
20.90
|
20.98
|
20.69
|
20.70
|
20.86
|
20.70
|
1,904,600
|
|
|
8/2/2023
|
-0.12 / -0.57%
|
21.02
|
21.02
|
20.83
|
20.90
|
20.96
|
20.90
|
8,944,200
|
|
|
8/1/2023
|
-0.18 / -0.85%
|
21.56
|
21.59
|
21.00
|
21.02
|
21.20
|
21.02
|
5,210,100
|
|
|
7/31/2023
|
+0.45 / +2.17%
|
20.93
|
21.20
|
20.93
|
21.20
|
20.99
|
21.20
|
1,940,800
|
|
|
7/28/2023
|
+0.22 / +1.07%
|
20.65
|
20.80
|
20.55
|
20.75
|
20.67
|
20.75
|
1,912,800
|
|
|