|
Closing price on 9/19/2022
|
|
| Open |
21.12 |
| High |
21.24 |
| Low |
20.85 |
| Volume |
653,500 |
| Split-adjusted Price |
20.95 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2022
|
-0.10 / -0.48%
|
21.12
|
21.24
|
20.85
|
20.95
|
21.07
|
20.95
|
653,500
|
|
|
9/16/2022
|
-0.36 / -1.68%
|
21.43
|
21.43
|
21.05
|
21.05
|
21.30
|
21.05
|
5,391,500
|
|
|
9/15/2022
|
+0.02 / +0.09%
|
21.40
|
21.80
|
21.38
|
21.41
|
21.46
|
21.41
|
65,900
|
|
|
9/14/2022
|
-0.24 / -1.11%
|
21.60
|
21.60
|
21.18
|
21.39
|
21.27
|
21.39
|
776,400
|
|
|
9/13/2022
|
-0.07 / -0.32%
|
21.70
|
21.70
|
21.55
|
21.63
|
21.62
|
21.63
|
1,080,600
|
|
|
9/12/2022
|
+0.16 / +0.74%
|
21.70
|
21.79
|
21.63
|
21.70
|
21.72
|
21.70
|
1,159,300
|
|
|
9/9/2022
|
+0.05 / +0.23%
|
21.47
|
21.57
|
21.38
|
21.54
|
21.50
|
21.54
|
897,100
|
|
|
9/8/2022
|
-0.31 / -1.42%
|
21.82
|
21.82
|
21.47
|
21.49
|
21.56
|
21.49
|
594,500
|
|
|
9/7/2022
|
-0.15 / -0.68%
|
21.94
|
21.94
|
21.63
|
21.80
|
21.81
|
21.80
|
1,237,900
|
|
|
9/6/2022
|
-0.11 / -0.50%
|
22.06
|
22.06
|
21.86
|
21.95
|
21.92
|
21.95
|
1,383,600
|
|
|
9/5/2022
|
0.00 / 0.00%
|
22.07
|
22.08
|
21.73
|
22.06
|
21.97
|
22.06
|
1,750,000
|
|
|
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
|
|
|