|
Closing price on 7/15/2025
|
|
| Open |
27.80 |
| High |
28.23 |
| Low |
27.70 |
| Volume |
674,500 |
| Split-adjusted Price |
27.74 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2025
|
-0.06 / -0.22%
|
27.80
|
28.23
|
27.70
|
27.74
|
28.04
|
27.74
|
674,500
|
|
|
7/14/2025
|
-0.01 / -0.04%
|
27.85
|
28.17
|
26.10
|
27.80
|
27.87
|
27.80
|
746,400
|
|
|
7/11/2025
|
+0.65 / +2.39%
|
27.17
|
27.89
|
27.15
|
27.81
|
27.70
|
27.81
|
3,204,800
|
|
|
7/10/2025
|
+0.40 / +1.49%
|
27.00
|
27.16
|
26.76
|
27.16
|
27.03
|
27.16
|
192,600
|
|
|
7/9/2025
|
+0.29 / +1.10%
|
26.47
|
27.00
|
26.47
|
26.76
|
26.71
|
26.76
|
338,000
|
|
|
7/8/2025
|
+0.17 / +0.65%
|
26.30
|
26.60
|
26.20
|
26.47
|
26.46
|
26.47
|
195,800
|
|
|
7/7/2025
|
+0.45 / +1.74%
|
25.91
|
26.37
|
25.91
|
26.30
|
26.24
|
26.30
|
410,700
|
|
|
7/4/2025
|
0.00 / 0.00%
|
25.86
|
25.94
|
25.80
|
25.85
|
25.84
|
25.85
|
82,900
|
|
|
7/3/2025
|
+0.04 / +0.15%
|
26.00
|
26.20
|
25.81
|
25.85
|
25.97
|
25.85
|
180,700
|
|
|
7/2/2025
|
+0.23 / +0.90%
|
25.60
|
25.92
|
25.58
|
25.81
|
25.86
|
25.81
|
430,400
|
|
|
7/1/2025
|
-0.28 / -1.08%
|
25.86
|
25.99
|
25.58
|
25.58
|
25.75
|
25.58
|
423,800
|
|
|
6/30/2025
|
+0.14 / +0.54%
|
25.72
|
25.93
|
25.65
|
25.86
|
25.87
|
25.86
|
609,300
|
|
|
6/27/2025
|
+0.27 / +1.06%
|
25.41
|
25.78
|
25.41
|
25.72
|
25.69
|
25.72
|
210,900
|
|
|
6/26/2025
|
+0.05 / +0.20%
|
25.45
|
25.70
|
25.40
|
25.45
|
25.52
|
25.45
|
50,100
|
|
|
6/25/2025
|
-0.10 / -0.39%
|
25.50
|
25.70
|
25.40
|
25.40
|
25.55
|
25.40
|
168,400
|
|
|
6/24/2025
|
+0.38 / +1.51%
|
25.16
|
25.67
|
25.16
|
25.50
|
25.57
|
25.50
|
1,255,200
|
|
|
6/23/2025
|
-0.03 / -0.12%
|
25.02
|
25.25
|
24.90
|
25.12
|
25.03
|
25.12
|
959,400
|
|
|
6/20/2025
|
+0.12 / +0.48%
|
25.05
|
25.25
|
25.00
|
25.15
|
25.16
|
25.15
|
482,700
|
|
|
6/19/2025
|
0.00 / 0.00%
|
25.03
|
25.20
|
25.03
|
25.03
|
25.08
|
25.03
|
292,400
|
|
|
6/18/2025
|
-0.02 / -0.08%
|
25.00
|
25.10
|
24.92
|
25.03
|
25.04
|
25.03
|
66,600
|
|
|
6/17/2025
|
+0.27 / +1.09%
|
24.80
|
25.29
|
24.80
|
25.05
|
25.13
|
25.05
|
449,400
|
|
|
6/16/2025
|
+0.10 / +0.41%
|
24.68
|
24.80
|
24.59
|
24.78
|
24.71
|
24.78
|
367,600
|
|
|
6/13/2025
|
-0.22 / -0.88%
|
24.80
|
24.89
|
24.40
|
24.68
|
24.65
|
24.68
|
353,500
|
|
|
6/12/2025
|
+0.23 / +0.93%
|
25.00
|
25.00
|
24.80
|
24.90
|
24.89
|
24.90
|
48,500
|
|
|
6/11/2025
|
-0.09 / -0.36%
|
24.76
|
24.80
|
24.54
|
24.67
|
24.62
|
24.67
|
284,000
|
|
|
6/10/2025
|
+0.01 / +0.04%
|
24.75
|
24.79
|
24.65
|
24.76
|
24.74
|
24.76
|
66,100
|
|
|
6/9/2025
|
-0.15 / -0.60%
|
25.00
|
25.00
|
24.65
|
24.75
|
24.79
|
24.75
|
106,600
|
|
|
6/6/2025
|
-0.10 / -0.40%
|
25.00
|
25.05
|
24.88
|
24.90
|
24.92
|
24.90
|
62,200
|
|
|
6/5/2025
|
-0.12 / -0.48%
|
25.12
|
25.16
|
25.00
|
25.00
|
25.10
|
25.00
|
84,600
|
|
|
6/4/2025
|
+0.12 / +0.48%
|
25.00
|
25.15
|
25.00
|
25.12
|
25.09
|
25.12
|
43,200
|
|
|