|
Closing price on 1/9/2026
|
|
| Open |
36.95 |
| High |
37.00 |
| Low |
36.45 |
| Volume |
692,300 |
| Split-adjusted Price |
36.94 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2026
|
-0.01 / -0.03%
|
36.95
|
37.00
|
36.45
|
36.94
|
36.67
|
36.94
|
692,300
|
|
|
1/8/2026
|
-0.05 / -0.14%
|
37.00
|
37.30
|
36.50
|
36.95
|
36.82
|
36.95
|
1,446,900
|
|
|
1/7/2026
|
+0.50 / +1.37%
|
36.50
|
37.00
|
36.20
|
37.00
|
36.65
|
37.00
|
515,600
|
|
|
1/6/2026
|
+0.50 / +1.39%
|
36.00
|
36.50
|
35.75
|
36.50
|
36.12
|
36.50
|
587,200
|
|
|
1/5/2026
|
-0.09 / -0.25%
|
36.08
|
36.08
|
35.50
|
36.00
|
35.79
|
36.00
|
459,800
|
|
|
12/31/2025
|
+0.33 / +0.92%
|
35.50
|
36.10
|
35.30
|
36.09
|
35.70
|
36.09
|
353,800
|
|
|
12/30/2025
|
+0.36 / +1.02%
|
35.40
|
35.76
|
34.96
|
35.76
|
35.23
|
35.76
|
300,500
|
|
|
12/29/2025
|
-0.09 / -0.25%
|
35.49
|
35.60
|
34.84
|
35.40
|
35.12
|
35.40
|
198,200
|
|
|
12/26/2025
|
+0.29 / +0.82%
|
34.19
|
35.50
|
33.95
|
35.49
|
34.29
|
35.49
|
765,900
|
|
|
12/25/2025
|
-0.48 / -1.35%
|
35.60
|
36.12
|
35.20
|
35.20
|
35.88
|
35.20
|
2,015,500
|
|
|
12/24/2025
|
0.00 / 0.00%
|
35.68
|
35.70
|
35.15
|
35.68
|
35.63
|
35.68
|
1,319,600
|
|
|
12/23/2025
|
+0.49 / +1.39%
|
35.28
|
35.74
|
35.27
|
35.68
|
35.51
|
35.68
|
1,039,400
|
|
|
12/22/2025
|
+1.19 / +3.50%
|
34.05
|
35.21
|
34.05
|
35.19
|
34.99
|
35.19
|
1,131,100
|
|
|
12/19/2025
|
+0.30 / +0.89%
|
33.75
|
34.35
|
33.70
|
34.00
|
33.92
|
34.00
|
299,300
|
|
|
12/18/2025
|
+0.10 / +0.30%
|
33.77
|
33.77
|
33.35
|
33.70
|
33.49
|
33.70
|
203,900
|
|
|
12/17/2025
|
-0.28 / -0.83%
|
33.88
|
33.90
|
33.58
|
33.60
|
33.73
|
33.60
|
83,000
|
|
|
12/16/2025
|
+0.54 / +1.62%
|
33.34
|
33.99
|
32.77
|
33.88
|
33.15
|
33.88
|
670,200
|
|
|
12/15/2025
|
-0.02 / -0.06%
|
33.40
|
33.85
|
32.95
|
33.34
|
33.15
|
33.34
|
733,300
|
|
|
12/12/2025
|
-0.92 / -2.68%
|
34.29
|
34.30
|
33.00
|
33.36
|
33.65
|
33.36
|
510,100
|
|
|
12/11/2025
|
-0.12 / -0.35%
|
34.40
|
34.60
|
34.00
|
34.28
|
34.17
|
34.28
|
296,800
|
|
|
12/10/2025
|
-0.71 / -2.02%
|
35.10
|
35.10
|
34.30
|
34.40
|
34.64
|
34.40
|
273,900
|
|
|
12/9/2025
|
+0.06 / +0.17%
|
35.10
|
35.13
|
34.50
|
35.11
|
34.87
|
35.11
|
242,800
|
|
|
12/8/2025
|
+0.06 / +0.17%
|
34.95
|
35.15
|
34.88
|
35.05
|
35.07
|
35.05
|
387,900
|
|
|
12/5/2025
|
-0.01 / -0.03%
|
35.00
|
35.20
|
34.85
|
34.99
|
35.00
|
34.99
|
334,800
|
|
|
12/4/2025
|
+0.05 / +0.14%
|
34.90
|
35.08
|
34.80
|
35.00
|
34.94
|
35.00
|
488,800
|
|
|
12/3/2025
|
+0.55 / +1.60%
|
34.50
|
34.99
|
34.41
|
34.95
|
34.71
|
34.95
|
172,100
|
|
|
12/2/2025
|
+0.30 / +0.88%
|
34.20
|
34.40
|
34.00
|
34.40
|
34.18
|
34.40
|
140,100
|
|
|
12/1/2025
|
+0.33 / +0.98%
|
33.90
|
34.40
|
33.90
|
34.10
|
34.26
|
34.10
|
1,219,500
|
|
|
11/28/2025
|
-0.18 / -0.53%
|
33.95
|
34.10
|
33.77
|
33.77
|
34.01
|
33.77
|
1,088,500
|
|
|
11/27/2025
|
-0.10 / -0.29%
|
34.20
|
34.20
|
33.86
|
33.95
|
33.93
|
33.95
|
1,535,500
|
|
|