|
Closing price on 9/8/2026
|
|
| Open |
35.35 |
| High |
35.35 |
| Low |
35.06 |
| Volume |
1,246,000 |
| Split-adjusted Price |
35.25 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2026
|
-0.15 / -0.42%
|
35.35
|
35.35
|
35.06
|
35.25
|
35.14
|
35.25
|
1,246,000
|
|
|
9/7/2026
|
+0.06 / +0.17%
|
35.34
|
35.84
|
35.25
|
35.40
|
35.51
|
35.40
|
641,000
|
|
|
9/4/2026
|
+0.10 / +0.28%
|
35.24
|
35.65
|
35.21
|
35.34
|
35.41
|
35.34
|
664,900
|
|
|
9/3/2026
|
-0.43 / -1.21%
|
35.60
|
35.60
|
35.00
|
35.24
|
35.20
|
35.24
|
588,300
|
|
|
8/28/2026
|
+0.17 / +0.48%
|
35.69
|
35.69
|
35.35
|
35.67
|
35.48
|
35.67
|
526,300
|
|
|
8/27/2026
|
+0.21 / +0.60%
|
35.29
|
35.56
|
35.25
|
35.50
|
35.37
|
35.50
|
864,900
|
|
|
8/26/2026
|
+0.35 / +1.00%
|
34.94
|
35.30
|
34.73
|
35.29
|
34.91
|
35.29
|
962,100
|
|
|
8/25/2026
|
+0.09 / +0.26%
|
34.85
|
35.07
|
34.57
|
34.94
|
34.93
|
34.94
|
247,200
|
|
|
8/24/2026
|
+0.10 / +0.29%
|
34.80
|
34.95
|
34.75
|
34.85
|
34.81
|
34.85
|
234,800
|
|
|
8/21/2026
|
+0.95 / +2.81%
|
33.80
|
34.75
|
33.70
|
34.75
|
34.16
|
34.75
|
316,300
|
|
|
8/20/2026
|
+0.02 / +0.06%
|
33.79
|
34.00
|
33.73
|
33.80
|
33.87
|
33.80
|
207,500
|
|
|
8/19/2026
|
-0.02 / -0.06%
|
33.80
|
33.80
|
33.50
|
33.78
|
33.60
|
33.78
|
126,700
|
|
|
8/18/2026
|
0.00 / 0.00%
|
33.80
|
33.99
|
33.54
|
33.80
|
33.77
|
33.80
|
286,400
|
|
|
8/17/2026
|
-0.10 / -0.29%
|
33.90
|
33.99
|
33.59
|
33.80
|
33.71
|
33.80
|
265,700
|
|
|
8/14/2026
|
-0.64 / -1.85%
|
34.44
|
34.44
|
33.34
|
33.90
|
33.98
|
33.90
|
418,300
|
|
|
8/13/2026
|
-0.17 / -0.49%
|
34.73
|
34.90
|
34.34
|
34.54
|
34.67
|
34.54
|
249,800
|
|
|
8/12/2026
|
+0.21 / +0.61%
|
34.50
|
34.80
|
34.50
|
34.71
|
34.66
|
34.71
|
104,200
|
|
|
8/11/2026
|
+0.01 / +0.03%
|
34.56
|
34.74
|
34.46
|
34.50
|
34.55
|
34.50
|
481,700
|
|
|
8/10/2026
|
+0.24 / +0.70%
|
34.25
|
34.60
|
33.96
|
34.49
|
34.28
|
34.49
|
302,900
|
|
|
8/7/2026
|
-0.04 / -0.12%
|
34.17
|
34.30
|
33.92
|
34.25
|
34.12
|
34.25
|
347,000
|
|
|
8/6/2026
|
-0.11 / -0.32%
|
34.45
|
34.45
|
34.06
|
34.29
|
34.24
|
34.29
|
293,200
|
|
|
8/5/2026
|
-0.13 / -0.38%
|
34.60
|
34.80
|
34.28
|
34.40
|
34.55
|
34.40
|
567,800
|
|
|
8/4/2026
|
+0.13 / +0.38%
|
34.42
|
34.57
|
34.35
|
34.53
|
34.45
|
34.53
|
571,100
|
|
|
8/3/2026
|
+0.70 / +2.08%
|
33.74
|
34.45
|
33.74
|
34.40
|
34.13
|
34.40
|
232,400
|
|
|
7/31/2026
|
-0.30 / -0.88%
|
34.20
|
34.20
|
33.60
|
33.70
|
33.83
|
33.70
|
333,900
|
|
|
7/30/2026
|
+0.69 / +2.07%
|
33.30
|
34.00
|
33.10
|
34.00
|
33.57
|
34.00
|
220,400
|
|
|
7/29/2026
|
+0.43 / +1.31%
|
32.95
|
33.40
|
32.58
|
33.31
|
32.83
|
33.31
|
460,500
|
|
|
7/28/2026
|
+0.19 / +0.58%
|
32.39
|
32.90
|
32.12
|
32.88
|
32.37
|
32.88
|
409,900
|
|
|
7/27/2026
|
-0.31 / -0.94%
|
33.05
|
33.20
|
32.65
|
32.69
|
32.88
|
32.69
|
806,600
|
|
|
7/24/2026
|
-0.25 / -0.75%
|
33.15
|
33.15
|
32.65
|
33.00
|
32.80
|
33.00
|
1,134,000
|
|
|