|
Closing price on 1/8/2025
|
|
| Open |
23.02 |
| High |
23.03 |
| Low |
22.84 |
| Volume |
124,400 |
| Split-adjusted Price |
23.01 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2025
|
-0.01 / -0.04%
|
23.02
|
23.03
|
22.84
|
23.01
|
22.94
|
23.01
|
124,400
|
|
|
1/7/2025
|
-0.01 / -0.04%
|
23.03
|
23.13
|
22.95
|
23.02
|
23.03
|
23.02
|
403,900
|
|
|
1/6/2025
|
-0.15 / -0.65%
|
23.18
|
23.19
|
23.00
|
23.03
|
23.08
|
23.03
|
519,800
|
|
|
1/3/2025
|
-0.32 / -1.36%
|
23.50
|
23.50
|
23.15
|
23.18
|
23.24
|
23.18
|
266,600
|
|
|
1/2/2025
|
+0.02 / +0.09%
|
23.59
|
23.59
|
23.32
|
23.50
|
23.43
|
23.50
|
197,500
|
|
|
12/31/2024
|
+0.01 / +0.04%
|
23.47
|
23.54
|
23.45
|
23.48
|
23.48
|
23.48
|
140,300
|
|
|
12/30/2024
|
-0.09 / -0.38%
|
23.55
|
23.55
|
23.40
|
23.47
|
23.45
|
23.47
|
89,100
|
|
|
12/27/2024
|
+0.11 / +0.47%
|
23.45
|
23.56
|
23.45
|
23.56
|
23.52
|
23.56
|
841,800
|
|
|
12/26/2024
|
+0.01 / +0.04%
|
23.40
|
23.52
|
23.40
|
23.45
|
23.49
|
23.45
|
3,105,400
|
|
|
12/25/2024
|
+0.35 / +1.52%
|
23.13
|
23.56
|
23.13
|
23.44
|
23.40
|
23.44
|
1,297,800
|
|
|
12/24/2024
|
-0.04 / -0.17%
|
23.13
|
23.13
|
23.00
|
23.09
|
23.05
|
23.09
|
75,200
|
|
|
12/23/2024
|
+0.07 / +0.30%
|
23.00
|
23.18
|
23.00
|
23.13
|
23.11
|
23.13
|
174,200
|
|
|
12/20/2024
|
+0.01 / +0.04%
|
23.04
|
23.06
|
22.95
|
23.06
|
23.01
|
23.06
|
278,000
|
|
|
12/19/2024
|
-0.30 / -1.28%
|
23.18
|
23.18
|
22.90
|
23.05
|
23.03
|
23.05
|
884,100
|
|
|
12/18/2024
|
+0.13 / +0.56%
|
23.22
|
23.35
|
23.18
|
23.35
|
23.21
|
23.35
|
1,027,800
|
|
|
12/17/2024
|
-0.05 / -0.21%
|
23.20
|
23.30
|
23.18
|
23.22
|
23.22
|
23.22
|
199,100
|
|
|
12/16/2024
|
-0.04 / -0.17%
|
23.36
|
23.36
|
23.16
|
23.27
|
23.17
|
23.27
|
1,125,800
|
|
|
12/13/2024
|
-0.11 / -0.47%
|
23.27
|
23.32
|
23.13
|
23.31
|
23.24
|
23.31
|
238,600
|
|
|
12/12/2024
|
+0.03 / +0.13%
|
23.39
|
23.49
|
23.30
|
23.42
|
23.37
|
23.42
|
284,600
|
|
|
12/11/2024
|
+0.03 / +0.13%
|
23.36
|
23.45
|
23.25
|
23.39
|
23.39
|
23.39
|
467,900
|
|
|
12/10/2024
|
+0.01 / +0.04%
|
23.36
|
23.40
|
23.30
|
23.36
|
23.34
|
23.36
|
116,600
|
|
|
12/9/2024
|
0.00 / 0.00%
|
23.35
|
23.46
|
23.24
|
23.35
|
23.27
|
23.35
|
781,400
|
|
|
12/6/2024
|
0.00 / 0.00%
|
23.35
|
23.43
|
23.10
|
23.35
|
23.36
|
23.35
|
726,800
|
|
|
12/5/2024
|
+0.57 / +2.50%
|
22.66
|
23.36
|
22.66
|
23.35
|
23.08
|
23.35
|
196,700
|
|
|
12/4/2024
|
-0.11 / -0.48%
|
22.89
|
22.89
|
22.72
|
22.78
|
22.77
|
22.78
|
66,500
|
|
|
12/3/2024
|
+0.05 / +0.22%
|
22.90
|
22.90
|
22.76
|
22.89
|
22.86
|
22.89
|
552,200
|
|
|
12/2/2024
|
-0.08 / -0.35%
|
22.92
|
23.05
|
22.80
|
22.84
|
22.93
|
22.84
|
506,200
|
|
|
11/29/2024
|
+0.22 / +0.97%
|
22.80
|
22.92
|
22.70
|
22.92
|
22.83
|
22.92
|
179,000
|
|
|
11/28/2024
|
-0.03 / -0.13%
|
22.73
|
22.88
|
22.68
|
22.70
|
22.75
|
22.70
|
186,600
|
|
|
11/27/2024
|
+0.01 / +0.04%
|
22.72
|
22.77
|
22.65
|
22.73
|
22.70
|
22.73
|
263,000
|
|
|