|
Closing price on 10/30/2024
|
|
| Open |
23.34 |
| High |
23.43 |
| Low |
23.23 |
| Volume |
1,455,100 |
| Split-adjusted Price |
23.35 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/3/2024
|
-0.10 / -0.42%
|
23.78
|
23.94
|
23.55
|
23.68
|
23.76
|
23.68
|
125,400
|
|
|
10/2/2024
|
-0.03 / -0.13%
|
23.81
|
23.81
|
23.58
|
23.78
|
23.67
|
23.78
|
188,000
|
|
|
10/1/2024
|
+0.16 / +0.68%
|
23.70
|
23.96
|
23.70
|
23.81
|
23.86
|
23.81
|
312,500
|
|
|
9/30/2024
|
-0.03 / -0.13%
|
23.68
|
23.68
|
23.55
|
23.65
|
23.60
|
23.65
|
527,600
|
|
|
9/27/2024
|
-0.02 / -0.08%
|
23.70
|
23.80
|
23.56
|
23.68
|
23.67
|
23.68
|
325,400
|
|
|
9/26/2024
|
+0.24 / +1.02%
|
23.46
|
23.79
|
23.46
|
23.70
|
23.62
|
23.70
|
1,220,700
|
|
|
9/25/2024
|
+0.18 / +0.77%
|
23.28
|
23.49
|
23.28
|
23.46
|
23.42
|
23.46
|
1,706,700
|
|
|
9/24/2024
|
+0.17 / +0.74%
|
23.11
|
23.28
|
23.07
|
23.28
|
23.13
|
23.28
|
144,400
|
|
|
9/23/2024
|
-0.09 / -0.39%
|
23.20
|
23.28
|
23.07
|
23.11
|
23.12
|
23.11
|
570,600
|
|
|
9/20/2024
|
+0.20 / +0.87%
|
23.02
|
23.30
|
23.02
|
23.20
|
23.24
|
23.20
|
575,900
|
|
|
9/19/2024
|
+0.06 / +0.26%
|
22.94
|
23.02
|
22.90
|
23.00
|
22.96
|
23.00
|
110,100
|
|
|