Closing price on 9/20/2021
|
|
Open |
24.56 |
High |
24.99 |
Low |
24.43 |
Volume |
545,700 |
Split-adjusted Price |
24.99 |
|
|
E1VFVN30 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/20/2021
|
+0.43 / +1.75%
|
24.56
|
24.99
|
24.43
|
24.99
|
24.65
|
24.99
|
545,700
|
|
9/17/2021
|
+0.16 / +0.66%
|
24.40
|
24.57
|
24.31
|
24.56
|
24.47
|
24.56
|
902,100
|
|
9/16/2021
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.00
|
24.40
|
24.34
|
24.40
|
1,596,600
|
|
9/15/2021
|
+0.20 / +0.83%
|
24.20
|
24.40
|
24.10
|
24.40
|
24.14
|
24.40
|
544,900
|
|
9/14/2021
|
-0.10 / -0.41%
|
24.48
|
24.48
|
24.18
|
24.20
|
24.28
|
24.20
|
587,000
|
|
9/13/2021
|
-0.19 / -0.78%
|
24.49
|
24.50
|
24.24
|
24.30
|
24.36
|
24.30
|
959,500
|
|
9/10/2021
|
+0.21 / +0.86%
|
24.28
|
24.68
|
24.28
|
24.49
|
24.38
|
24.49
|
64,400
|
|
9/9/2021
|
+0.03 / +0.12%
|
24.28
|
24.28
|
24.07
|
24.28
|
24.15
|
24.28
|
1,108,400
|
|
9/8/2021
|
-0.30 / -1.22%
|
24.54
|
24.60
|
24.07
|
24.25
|
24.29
|
24.25
|
1,999,300
|
|
9/7/2021
|
+0.15 / +0.61%
|
24.40
|
24.55
|
24.20
|
24.55
|
24.31
|
24.55
|
3,336,400
|
|
9/6/2021
|
+0.35 / +1.46%
|
24.50
|
24.50
|
24.02
|
24.40
|
24.10
|
24.40
|
4,363,100
|
|
9/1/2021
|
-0.05 / -0.21%
|
24.00
|
24.10
|
23.90
|
24.05
|
24.02
|
24.05
|
4,254,700
|
|
8/31/2021
|
+0.10 / +0.42%
|
24.02
|
24.15
|
24.00
|
24.10
|
24.10
|
24.10
|
4,139,900
|
|
8/30/2021
|
+0.20 / +0.84%
|
24.00
|
24.88
|
23.85
|
24.00
|
23.95
|
24.00
|
4,690,800
|
|
8/27/2021
|
-0.19 / -0.79%
|
23.99
|
25.00
|
23.42
|
23.80
|
23.64
|
23.80
|
4,096,700
|
|
8/26/2021
|
-0.06 / -0.25%
|
24.15
|
24.31
|
23.75
|
23.99
|
23.97
|
23.99
|
5,927,100
|
|
8/25/2021
|
+0.10 / +0.42%
|
23.95
|
24.07
|
23.73
|
24.05
|
23.91
|
24.05
|
3,156,000
|
|
8/24/2021
|
+0.25 / +1.05%
|
23.89
|
23.95
|
23.66
|
23.95
|
23.79
|
23.95
|
2,333,100
|
|
8/23/2021
|
-0.40 / -1.66%
|
24.10
|
24.29
|
23.45
|
23.70
|
24.00
|
23.70
|
1,767,000
|
|
8/20/2021
|
-0.91 / -3.64%
|
25.01
|
25.01
|
24.00
|
24.10
|
24.64
|
24.10
|
3,749,700
|
|
8/19/2021
|
-0.16 / -0.64%
|
25.02
|
25.21
|
24.80
|
25.01
|
24.97
|
25.01
|
196,300
|
|
8/18/2021
|
-0.09 / -0.36%
|
25.26
|
25.26
|
25.00
|
25.17
|
25.07
|
25.17
|
281,000
|
|
8/17/2021
|
-0.04 / -0.16%
|
25.30
|
25.32
|
25.03
|
25.26
|
25.27
|
25.26
|
858,500
|
|
8/16/2021
|
+0.48 / +1.93%
|
24.92
|
25.30
|
24.90
|
25.30
|
25.02
|
25.30
|
874,000
|
|
8/13/2021
|
-0.01 / -0.04%
|
24.92
|
24.92
|
24.55
|
24.82
|
24.76
|
24.82
|
177,500
|
|
8/12/2021
|
-0.27 / -1.08%
|
25.10
|
25.10
|
24.80
|
24.83
|
24.93
|
24.83
|
814,900
|
|
8/11/2021
|
-0.09 / -0.36%
|
25.20
|
25.20
|
25.08
|
25.10
|
25.16
|
25.10
|
231,500
|
|
8/10/2021
|
-0.01 / -0.04%
|
25.20
|
25.34
|
24.99
|
25.19
|
25.18
|
25.19
|
553,500
|
|
8/9/2021
|
+0.28 / +1.12%
|
24.50
|
25.20
|
24.50
|
25.20
|
24.80
|
25.20
|
2,160,700
|
|
8/6/2021
|
+0.18 / +0.73%
|
24.99
|
24.99
|
24.70
|
24.92
|
24.92
|
24.92
|
479,700
|
|
|