|
Closing price on 11/14/2024
|
|
| Open |
22.93 |
| High |
22.93 |
| Low |
22.64 |
| Volume |
624,400 |
| Split-adjusted Price |
22.65 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2024
|
-0.28 / -1.22%
|
22.93
|
22.93
|
22.64
|
22.65
|
22.70
|
22.65
|
624,400
|
|
|
11/13/2024
|
+0.03 / +0.13%
|
22.89
|
22.93
|
22.60
|
22.93
|
22.70
|
22.93
|
1,263,000
|
|
|
11/12/2024
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.70
|
22.90
|
22.83
|
22.90
|
746,800
|
|
|
11/11/2024
|
-0.04 / -0.17%
|
23.05
|
23.05
|
22.70
|
23.00
|
22.86
|
23.00
|
726,500
|
|
|
11/8/2024
|
-0.23 / -0.99%
|
23.26
|
23.27
|
22.91
|
23.04
|
23.13
|
23.04
|
382,000
|
|
|
11/7/2024
|
-0.06 / -0.26%
|
23.46
|
23.46
|
23.22
|
23.27
|
23.31
|
23.27
|
180,900
|
|
|
11/6/2024
|
+0.33 / +1.43%
|
23.00
|
23.33
|
23.00
|
23.33
|
23.15
|
23.33
|
536,900
|
|
|
11/5/2024
|
0.00 / 0.00%
|
23.03
|
23.05
|
22.99
|
23.00
|
23.01
|
23.00
|
168,900
|
|
|
11/4/2024
|
-0.23 / -0.99%
|
23.23
|
23.30
|
22.60
|
23.00
|
23.04
|
23.00
|
285,800
|
|
|
11/1/2024
|
-0.20 / -0.85%
|
23.35
|
23.38
|
23.14
|
23.23
|
23.29
|
23.23
|
222,800
|
|
|
10/31/2024
|
+0.08 / +0.34%
|
23.35
|
23.49
|
23.25
|
23.43
|
23.38
|
23.43
|
117,400
|
|
|
10/30/2024
|
+0.04 / +0.17%
|
23.34
|
23.43
|
23.23
|
23.35
|
23.32
|
23.35
|
1,455,100
|
|
|
10/29/2024
|
+0.13 / +0.56%
|
23.39
|
23.39
|
23.25
|
23.31
|
23.31
|
23.31
|
1,934,800
|
|
|
10/28/2024
|
-0.13 / -0.56%
|
23.31
|
23.36
|
23.13
|
23.18
|
23.17
|
23.18
|
579,200
|
|
|
10/25/2024
|
+0.02 / +0.09%
|
23.40
|
23.40
|
23.16
|
23.31
|
23.24
|
23.31
|
1,247,500
|
|
|
10/24/2024
|
-0.33 / -1.40%
|
23.61
|
23.63
|
23.29
|
23.29
|
23.43
|
23.29
|
464,700
|
|
|
10/23/2024
|
-0.06 / -0.25%
|
23.69
|
23.69
|
23.45
|
23.62
|
23.55
|
23.62
|
234,100
|
|
|
10/22/2024
|
-0.02 / -0.08%
|
23.84
|
23.84
|
23.50
|
23.68
|
23.70
|
23.68
|
314,100
|
|
|
10/21/2024
|
-0.23 / -0.96%
|
23.93
|
23.93
|
23.70
|
23.70
|
23.79
|
23.70
|
589,800
|
|
|
10/18/2024
|
+0.15 / +0.63%
|
24.00
|
24.00
|
23.80
|
23.93
|
23.92
|
23.93
|
168,900
|
|
|
10/17/2024
|
+0.08 / +0.34%
|
23.70
|
24.00
|
23.56
|
23.78
|
23.67
|
23.78
|
1,063,100
|
|
|
10/16/2024
|
-0.02 / -0.08%
|
23.70
|
23.75
|
23.61
|
23.70
|
23.67
|
23.70
|
976,900
|
|
|
10/15/2024
|
-0.05 / -0.21%
|
23.77
|
23.92
|
23.68
|
23.72
|
23.75
|
23.72
|
337,900
|
|
|
10/14/2024
|
-0.06 / -0.25%
|
23.85
|
24.00
|
23.77
|
23.77
|
23.93
|
23.77
|
213,300
|
|
|
10/11/2024
|
+0.03 / +0.13%
|
23.82
|
23.84
|
23.70
|
23.83
|
23.77
|
23.83
|
149,800
|
|
|
10/10/2024
|
+0.08 / +0.34%
|
23.71
|
23.93
|
23.71
|
23.80
|
23.86
|
23.80
|
524,300
|
|
|
10/9/2024
|
+0.22 / +0.94%
|
23.58
|
23.72
|
23.43
|
23.72
|
23.57
|
23.72
|
302,500
|
|
|
10/8/2024
|
+0.09 / +0.38%
|
23.41
|
23.53
|
23.31
|
23.50
|
23.39
|
23.50
|
223,100
|
|
|
10/7/2024
|
+0.03 / +0.13%
|
23.38
|
23.57
|
23.25
|
23.41
|
23.40
|
23.41
|
142,800
|
|
|
10/4/2024
|
-0.30 / -1.27%
|
23.68
|
23.68
|
23.38
|
23.38
|
23.51
|
23.38
|
139,400
|
|
|