|
|
Closing price on 11/1/2023
|
|
| Open |
18.28 |
| High |
18.30 |
| Low |
17.82 |
| Volume |
2,599,200 |
| Split-adjusted Price |
18.30 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2023
|
0.00 / 0.00%
|
18.28
|
18.30
|
17.82
|
18.30
|
17.95
|
18.30
|
2,599,200
|
|
|
10/31/2023
|
-0.02 / -0.11%
|
18.32
|
18.32
|
17.80
|
18.30
|
18.02
|
18.30
|
1,008,500
|
|
|
10/30/2023
|
0.00 / 0.00%
|
18.32
|
18.44
|
18.14
|
18.32
|
18.25
|
18.32
|
1,421,900
|
|
|
10/27/2023
|
-0.09 / -0.49%
|
18.45
|
18.50
|
18.09
|
18.32
|
18.27
|
18.32
|
1,140,800
|
|
|
10/26/2023
|
-0.69 / -3.61%
|
19.10
|
19.10
|
18.18
|
18.41
|
18.44
|
18.41
|
1,158,600
|
|
|
10/25/2023
|
+0.08 / +0.42%
|
19.13
|
19.32
|
19.10
|
19.10
|
19.22
|
19.10
|
622,900
|
|
|
10/24/2023
|
-0.15 / -0.78%
|
19.21
|
19.28
|
18.90
|
19.02
|
19.06
|
19.02
|
2,456,500
|
|
|
10/23/2023
|
-0.24 / -1.24%
|
19.47
|
19.47
|
18.92
|
19.17
|
19.11
|
19.17
|
663,000
|
|
|
10/20/2023
|
-0.27 / -1.37%
|
19.56
|
19.65
|
18.90
|
19.41
|
19.10
|
19.41
|
8,592,200
|
|
|
10/19/2023
|
+0.19 / +0.97%
|
19.49
|
19.68
|
19.10
|
19.68
|
19.17
|
19.68
|
1,417,700
|
|
|
10/18/2023
|
-0.31 / -1.57%
|
19.80
|
19.80
|
19.10
|
19.49
|
19.49
|
19.49
|
2,333,100
|
|
|
10/17/2023
|
+0.05 / +0.25%
|
20.00
|
20.08
|
19.79
|
19.80
|
19.90
|
19.80
|
497,500
|
|
|
10/16/2023
|
-0.31 / -1.55%
|
20.06
|
20.06
|
19.75
|
19.75
|
19.84
|
19.75
|
2,454,900
|
|
|
10/13/2023
|
+0.06 / +0.30%
|
19.98
|
20.06
|
19.78
|
20.06
|
19.86
|
20.06
|
2,805,900
|
|
|
10/12/2023
|
+0.05 / +0.25%
|
19.96
|
20.11
|
19.95
|
20.00
|
20.03
|
20.00
|
1,005,900
|
|
|
10/11/2023
|
+0.02 / +0.10%
|
20.00
|
20.00
|
19.80
|
19.95
|
19.92
|
19.95
|
662,800
|
|
|
10/10/2023
|
+0.18 / +0.91%
|
19.78
|
19.99
|
19.78
|
19.93
|
19.95
|
19.93
|
129,800
|
|
|
10/9/2023
|
+0.10 / +0.51%
|
19.69
|
19.75
|
19.58
|
19.75
|
19.65
|
19.75
|
375,000
|
|
|
10/6/2023
|
+0.16 / +0.82%
|
19.50
|
19.66
|
19.30
|
19.65
|
19.41
|
19.65
|
240,400
|
|
|
10/5/2023
|
-0.19 / -0.97%
|
19.68
|
19.70
|
19.40
|
19.49
|
19.55
|
19.49
|
1,318,200
|
|
|
10/4/2023
|
+0.13 / +0.66%
|
19.55
|
19.82
|
19.30
|
19.68
|
19.50
|
19.68
|
595,900
|
|
|
10/3/2023
|
-0.50 / -2.49%
|
20.00
|
20.00
|
19.43
|
19.55
|
19.62
|
19.55
|
851,000
|
|
|
10/2/2023
|
-0.09 / -0.45%
|
20.16
|
20.18
|
19.98
|
20.05
|
20.05
|
20.05
|
765,900
|
|
|
9/29/2023
|
+0.14 / +0.70%
|
20.02
|
20.24
|
20.00
|
20.14
|
20.11
|
20.14
|
585,700
|
|
|
9/28/2023
|
0.00 / 0.00%
|
20.00
|
20.05
|
19.72
|
20.00
|
19.97
|
20.00
|
328,100
|
|
|
9/27/2023
|
+0.01 / +0.05%
|
19.99
|
20.00
|
19.67
|
20.00
|
19.85
|
20.00
|
4,112,300
|
|
|
9/26/2023
|
-0.57 / -2.77%
|
20.78
|
20.78
|
19.85
|
19.99
|
20.02
|
19.99
|
5,493,600
|
|
|
9/25/2023
|
-0.14 / -0.68%
|
20.71
|
21.40
|
20.10
|
20.56
|
20.37
|
20.56
|
1,275,600
|
|
|
9/22/2023
|
-0.34 / -1.62%
|
21.09
|
21.09
|
20.32
|
20.70
|
20.45
|
20.70
|
1,521,700
|
|
|
9/21/2023
|
-0.21 / -0.99%
|
21.44
|
21.44
|
20.98
|
21.04
|
21.11
|
21.04
|
3,096,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|