|
Closing price on 3/7/2023
|
|
| Open |
17.59 |
| High |
17.69 |
| Low |
17.39 |
| Volume |
1,779,000 |
| Split-adjusted Price |
17.45 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2023
|
+0.15 / +0.87%
|
17.59
|
17.69
|
17.39
|
17.45
|
17.57
|
17.45
|
1,779,000
|
|
|
3/6/2023
|
+0.03 / +0.17%
|
17.51
|
17.89
|
17.30
|
17.30
|
17.57
|
17.30
|
2,150,600
|
|
|
3/3/2023
|
-0.38 / -2.15%
|
17.80
|
17.80
|
17.27
|
17.27
|
17.44
|
17.27
|
378,500
|
|
|
3/2/2023
|
+0.11 / +0.63%
|
17.54
|
17.73
|
17.44
|
17.65
|
17.59
|
17.65
|
3,817,500
|
|
|
3/1/2023
|
+0.24 / +1.39%
|
17.20
|
17.70
|
17.06
|
17.54
|
17.26
|
17.54
|
1,693,000
|
|
|
2/28/2023
|
+0.08 / +0.46%
|
17.42
|
17.42
|
17.17
|
17.30
|
17.31
|
17.30
|
1,330,700
|
|
|
2/27/2023
|
-0.50 / -2.82%
|
17.66
|
17.66
|
17.05
|
17.22
|
17.19
|
17.22
|
1,673,900
|
|
|
2/24/2023
|
-0.26 / -1.45%
|
17.97
|
17.97
|
17.48
|
17.72
|
17.61
|
17.72
|
1,741,500
|
|
|
2/23/2023
|
-0.03 / -0.17%
|
17.94
|
18.02
|
17.50
|
17.98
|
17.66
|
17.98
|
4,713,100
|
|
|
2/22/2023
|
-0.39 / -2.12%
|
18.34
|
18.34
|
18.01
|
18.01
|
18.16
|
18.01
|
716,100
|
|
|
2/21/2023
|
+0.08 / +0.44%
|
18.45
|
18.66
|
18.37
|
18.40
|
18.43
|
18.40
|
2,262,000
|
|
|
2/20/2023
|
+0.46 / +2.58%
|
17.91
|
18.42
|
17.90
|
18.32
|
18.22
|
18.32
|
1,705,200
|
|
|
2/17/2023
|
-0.06 / -0.33%
|
18.00
|
18.00
|
17.85
|
17.86
|
17.93
|
17.86
|
1,729,700
|
|
|
2/16/2023
|
+0.18 / +1.01%
|
17.97
|
17.97
|
17.75
|
17.92
|
17.81
|
17.92
|
1,992,400
|
|
|
2/15/2023
|
+0.09 / +0.51%
|
17.73
|
17.93
|
17.60
|
17.74
|
17.79
|
17.74
|
4,001,300
|
|
|
2/14/2023
|
-0.14 / -0.79%
|
18.20
|
18.20
|
17.59
|
17.65
|
17.68
|
17.65
|
1,106,100
|
|
|
2/13/2023
|
-0.33 / -1.82%
|
18.12
|
18.12
|
17.48
|
17.79
|
17.67
|
17.79
|
747,300
|
|
|
2/10/2023
|
0.00 / 0.00%
|
18.12
|
18.14
|
17.88
|
18.12
|
18.06
|
18.12
|
558,300
|
|
|
2/9/2023
|
-0.26 / -1.41%
|
18.34
|
18.37
|
18.12
|
18.12
|
18.26
|
18.12
|
773,700
|
|
|
2/8/2023
|
-0.11 / -0.59%
|
18.75
|
18.75
|
18.21
|
18.38
|
18.36
|
18.38
|
1,182,200
|
|
|
2/7/2023
|
-0.07 / -0.38%
|
18.58
|
18.73
|
18.30
|
18.49
|
18.50
|
18.49
|
4,757,200
|
|
|
2/6/2023
|
+0.07 / +0.38%
|
18.40
|
18.63
|
18.28
|
18.56
|
18.43
|
18.56
|
1,008,000
|
|
|
2/3/2023
|
-0.06 / -0.32%
|
18.69
|
18.70
|
18.44
|
18.49
|
18.58
|
18.49
|
632,700
|
|
|
2/2/2023
|
+0.03 / +0.16%
|
18.72
|
18.72
|
18.47
|
18.55
|
18.58
|
18.55
|
1,476,600
|
|
|
2/1/2023
|
-0.68 / -3.54%
|
19.30
|
19.30
|
18.51
|
18.52
|
18.96
|
18.52
|
2,653,500
|
|
|
1/31/2023
|
+0.20 / +1.05%
|
19.00
|
19.20
|
18.72
|
19.20
|
18.87
|
19.20
|
692,300
|
|
|
1/30/2023
|
-0.21 / -1.09%
|
19.25
|
19.27
|
19.00
|
19.00
|
19.13
|
19.00
|
7,203,200
|
|
|
1/27/2023
|
-0.19 / -0.98%
|
19.40
|
19.44
|
19.21
|
19.21
|
19.35
|
19.21
|
1,685,700
|
|
|
1/19/2023
|
+0.40 / +2.11%
|
19.00
|
19.40
|
18.95
|
19.40
|
19.13
|
19.40
|
2,290,400
|
|
|
1/18/2023
|
+0.22 / +1.17%
|
18.80
|
19.00
|
18.80
|
19.00
|
18.90
|
19.00
|
2,099,800
|
|
|