|
Closing price on 9/25/2024
|
|
| Open |
23.28 |
| High |
23.49 |
| Low |
23.28 |
| Volume |
1,706,700 |
| Split-adjusted Price |
23.46 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2024
|
+0.18 / +0.77%
|
23.28
|
23.49
|
23.28
|
23.46
|
23.42
|
23.46
|
1,706,700
|
|
|
9/24/2024
|
+0.17 / +0.74%
|
23.11
|
23.28
|
23.07
|
23.28
|
23.13
|
23.28
|
144,400
|
|
|
9/23/2024
|
-0.09 / -0.39%
|
23.20
|
23.28
|
23.07
|
23.11
|
23.12
|
23.11
|
570,600
|
|
|
9/20/2024
|
+0.20 / +0.87%
|
23.02
|
23.30
|
23.02
|
23.20
|
23.24
|
23.20
|
575,900
|
|
|
9/19/2024
|
+0.06 / +0.26%
|
22.94
|
23.02
|
22.90
|
23.00
|
22.96
|
23.00
|
110,100
|
|
|
9/18/2024
|
+0.12 / +0.53%
|
22.82
|
22.99
|
22.72
|
22.94
|
22.83
|
22.94
|
271,500
|
|
|
9/17/2024
|
+0.28 / +1.24%
|
22.51
|
22.82
|
22.39
|
22.82
|
22.47
|
22.82
|
288,600
|
|
|
9/16/2024
|
-0.07 / -0.31%
|
22.62
|
22.65
|
22.40
|
22.54
|
22.56
|
22.54
|
295,900
|
|
|
9/13/2024
|
-0.11 / -0.48%
|
22.80
|
22.80
|
22.57
|
22.61
|
22.62
|
22.61
|
273,900
|
|
|
9/12/2024
|
+0.01 / +0.04%
|
22.70
|
22.72
|
22.65
|
22.72
|
22.68
|
22.72
|
1,653,100
|
|
|
9/11/2024
|
-0.04 / -0.18%
|
22.75
|
23.00
|
22.45
|
22.71
|
22.52
|
22.71
|
252,400
|
|
|
9/10/2024
|
-0.10 / -0.44%
|
22.85
|
22.92
|
22.58
|
22.75
|
22.72
|
22.75
|
340,400
|
|
|
9/9/2024
|
-0.07 / -0.31%
|
22.89
|
22.89
|
22.74
|
22.85
|
22.79
|
22.85
|
607,500
|
|
|
9/6/2024
|
+0.03 / +0.13%
|
23.00
|
23.00
|
22.79
|
22.92
|
22.88
|
22.92
|
620,546
|
|
|
9/5/2024
|
-0.10 / -0.43%
|
22.99
|
23.09
|
22.81
|
22.89
|
23.01
|
22.89
|
318,142
|
|
|
9/4/2024
|
-0.28 / -1.20%
|
23.26
|
23.26
|
22.85
|
22.99
|
22.91
|
22.99
|
3,796,586
|
|
|
8/30/2024
|
+0.09 / +0.39%
|
23.18
|
23.27
|
23.16
|
23.27
|
23.24
|
23.27
|
357,543
|
|
|
8/29/2024
|
+0.06 / +0.26%
|
23.30
|
23.30
|
23.13
|
23.18
|
23.19
|
23.18
|
288,179
|
|
|
8/28/2024
|
+0.03 / +0.13%
|
23.03
|
23.14
|
23.03
|
23.12
|
23.10
|
23.12
|
1,829,308
|
|
|
8/27/2024
|
+0.04 / +0.17%
|
22.95
|
23.14
|
22.95
|
23.09
|
23.05
|
23.09
|
335,470
|
|
|
8/26/2024
|
-0.02 / -0.09%
|
23.05
|
23.14
|
22.50
|
23.05
|
23.04
|
23.05
|
190,256
|
|
|
8/23/2024
|
+0.04 / +0.17%
|
23.03
|
23.07
|
22.91
|
23.07
|
22.99
|
23.07
|
750,023
|
|
|
8/22/2024
|
+0.04 / +0.17%
|
22.99
|
23.06
|
22.95
|
23.03
|
23.03
|
23.03
|
393,200
|
|
|
8/21/2024
|
+0.20 / +0.88%
|
22.89
|
22.99
|
22.65
|
22.99
|
22.81
|
22.99
|
1,810,700
|
|
|
8/20/2024
|
+0.10 / +0.44%
|
22.69
|
22.86
|
22.69
|
22.79
|
22.79
|
22.79
|
1,467,924
|
|
|
8/19/2024
|
+0.11 / +0.49%
|
22.58
|
22.71
|
22.56
|
22.69
|
22.63
|
22.69
|
332,100
|
|
|
8/16/2024
|
+0.43 / +1.94%
|
22.15
|
22.58
|
22.15
|
22.58
|
22.39
|
22.58
|
1,132,224
|
|
|
8/15/2024
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.08
|
22.15
|
22.12
|
22.15
|
385,500
|
|
|
8/14/2024
|
+0.05 / +0.23%
|
22.30
|
22.30
|
22.16
|
22.25
|
22.22
|
22.25
|
128,795
|
|
|
8/13/2024
|
-0.05 / -0.22%
|
22.30
|
22.30
|
22.07
|
22.20
|
22.10
|
22.20
|
162,661
|
|
|