|
Closing price on 3/13/2026
|
|
| Open |
32.90 |
| High |
33.07 |
| Low |
32.50 |
| Volume |
147,900 |
| Split-adjusted Price |
32.99 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2026
|
+0.09 / +0.27%
|
32.90
|
33.07
|
32.50
|
32.99
|
32.80
|
32.99
|
147,900
|
|
|
3/12/2026
|
-1.09 / -3.21%
|
33.99
|
34.00
|
32.80
|
32.90
|
33.06
|
32.90
|
863,373
|
|
|
3/11/2026
|
+0.10 / +0.30%
|
33.05
|
33.99
|
32.69
|
33.99
|
33.08
|
33.99
|
988,600
|
|
|
3/10/2026
|
+1.09 / +3.32%
|
35.00
|
35.00
|
32.41
|
33.89
|
33.29
|
33.89
|
820,900
|
|
|
3/9/2026
|
-1.30 / -3.81%
|
33.90
|
33.90
|
31.93
|
32.80
|
32.48
|
32.80
|
1,470,100
|
|
|
3/6/2026
|
-0.79 / -2.26%
|
34.94
|
34.94
|
33.90
|
34.10
|
34.19
|
34.10
|
543,400
|
|
|
3/5/2026
|
+0.30 / +0.87%
|
35.14
|
35.14
|
34.50
|
34.89
|
34.86
|
34.89
|
328,900
|
|
|
3/4/2026
|
-0.28 / -0.80%
|
34.86
|
34.86
|
33.75
|
34.59
|
34.19
|
34.59
|
3,584,700
|
|
|
3/3/2026
|
-0.83 / -2.32%
|
35.30
|
35.68
|
34.60
|
34.87
|
35.16
|
34.87
|
772,600
|
|
|
3/2/2026
|
-0.70 / -1.92%
|
36.20
|
36.22
|
35.51
|
35.70
|
35.91
|
35.70
|
1,457,300
|
|
|
2/27/2026
|
-0.14 / -0.38%
|
36.60
|
36.65
|
36.00
|
36.40
|
36.44
|
36.40
|
555,800
|
|
|
2/26/2026
|
+0.34 / +0.94%
|
36.20
|
36.58
|
36.20
|
36.54
|
36.39
|
36.54
|
284,900
|
|
|
2/25/2026
|
+0.04 / +0.11%
|
36.17
|
36.48
|
36.15
|
36.20
|
36.22
|
36.20
|
786,600
|
|
|
2/24/2026
|
+0.06 / +0.17%
|
36.90
|
36.90
|
35.95
|
36.16
|
36.20
|
36.16
|
217,700
|
|
|
2/23/2026
|
+0.10 / +0.28%
|
37.40
|
37.40
|
35.96
|
36.10
|
36.25
|
36.10
|
1,166,300
|
|
|
2/13/2026
|
+0.15 / +0.42%
|
35.96
|
36.00
|
35.36
|
36.00
|
35.50
|
36.00
|
1,373,800
|
|
|
2/12/2026
|
+0.41 / +1.16%
|
35.85
|
35.85
|
35.49
|
35.85
|
35.62
|
35.85
|
382,900
|
|
|
2/11/2026
|
+0.68 / +1.96%
|
34.80
|
35.45
|
34.76
|
35.44
|
35.22
|
35.44
|
172,100
|
|
|
2/10/2026
|
+0.21 / +0.61%
|
35.20
|
35.20
|
34.60
|
34.76
|
34.74
|
34.76
|
228,600
|
|
|
2/9/2026
|
-0.42 / -1.20%
|
35.30
|
35.50
|
34.44
|
34.55
|
34.66
|
34.55
|
397,800
|
|
|
2/6/2026
|
-0.32 / -0.91%
|
35.29
|
35.29
|
34.35
|
34.97
|
34.52
|
34.97
|
798,500
|
|
|
2/5/2026
|
-0.41 / -1.15%
|
35.69
|
35.69
|
35.06
|
35.29
|
35.18
|
35.29
|
333,000
|
|
|
2/4/2026
|
-0.27 / -0.75%
|
35.99
|
36.00
|
35.00
|
35.70
|
35.21
|
35.70
|
580,600
|
|
|
2/3/2026
|
-0.56 / -1.53%
|
36.00
|
36.00
|
35.79
|
35.97
|
35.96
|
35.97
|
474,800
|
|
|
2/2/2026
|
+0.62 / +1.73%
|
35.91
|
36.53
|
35.15
|
36.53
|
35.33
|
36.53
|
1,155,200
|
|
|
1/30/2026
|
+0.11 / +0.31%
|
36.00
|
36.00
|
35.84
|
35.91
|
35.91
|
35.91
|
151,800
|
|
|
1/29/2026
|
+0.07 / +0.20%
|
35.73
|
35.80
|
35.36
|
35.80
|
35.58
|
35.80
|
374,900
|
|
|
1/28/2026
|
-0.17 / -0.47%
|
35.95
|
36.40
|
35.35
|
35.73
|
35.57
|
35.73
|
587,200
|
|
|
1/27/2026
|
-0.35 / -0.97%
|
36.26
|
36.29
|
35.73
|
35.90
|
35.93
|
35.90
|
649,700
|
|
|
1/26/2026
|
-0.60 / -1.63%
|
36.84
|
36.84
|
35.91
|
36.25
|
36.34
|
36.25
|
1,142,600
|
|
|