|
|
Closing price on 8/22/2023
|
|
| Open |
20.45 |
| High |
20.80 |
| Low |
19.98 |
| Volume |
4,524,700 |
| Split-adjusted Price |
20.55 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2023
|
+0.10 / +0.49%
|
20.45
|
20.80
|
19.98
|
20.55
|
20.33
|
20.55
|
4,524,700
|
|
|
8/21/2023
|
+0.05 / +0.25%
|
20.40
|
21.00
|
20.30
|
20.45
|
20.43
|
20.45
|
11,920,500
|
|
|
8/18/2023
|
-1.06 / -4.94%
|
21.46
|
21.47
|
19.96
|
20.40
|
20.87
|
20.40
|
7,693,900
|
|
|
8/17/2023
|
+0.04 / +0.19%
|
21.42
|
21.63
|
21.42
|
21.46
|
21.57
|
21.46
|
3,072,200
|
|
|
8/16/2023
|
+0.13 / +0.61%
|
21.29
|
21.59
|
21.29
|
21.42
|
21.50
|
21.42
|
1,737,200
|
|
|
8/15/2023
|
+0.08 / +0.38%
|
21.02
|
21.37
|
21.02
|
21.29
|
21.26
|
21.29
|
3,809,300
|
|
|
8/14/2023
|
0.00 / 0.00%
|
21.22
|
21.40
|
21.21
|
21.21
|
21.32
|
21.21
|
5,283,900
|
|
|
8/11/2023
|
+0.11 / +0.52%
|
21.26
|
21.36
|
20.96
|
21.21
|
21.11
|
21.21
|
7,885,700
|
|
|
8/10/2023
|
-0.17 / -0.80%
|
21.30
|
21.36
|
21.06
|
21.10
|
21.19
|
21.10
|
4,177,700
|
|
|
8/9/2023
|
-0.11 / -0.51%
|
21.39
|
21.39
|
21.11
|
21.27
|
21.25
|
21.27
|
6,623,900
|
|
|
8/8/2023
|
-0.01 / -0.05%
|
21.40
|
21.50
|
21.27
|
21.38
|
21.37
|
21.38
|
1,908,100
|
|
|
8/7/2023
|
+0.25 / +1.18%
|
21.20
|
21.39
|
21.00
|
21.39
|
21.23
|
21.39
|
2,081,900
|
|
|
8/4/2023
|
+0.44 / +2.13%
|
20.70
|
21.20
|
20.70
|
21.14
|
20.98
|
21.14
|
4,252,700
|
|
|
8/3/2023
|
-0.20 / -0.96%
|
20.90
|
20.98
|
20.69
|
20.70
|
20.86
|
20.70
|
1,904,600
|
|
|
8/2/2023
|
-0.12 / -0.57%
|
21.02
|
21.02
|
20.83
|
20.90
|
20.96
|
20.90
|
8,944,200
|
|
|
8/1/2023
|
-0.18 / -0.85%
|
21.56
|
21.59
|
21.00
|
21.02
|
21.20
|
21.02
|
5,210,100
|
|
|
7/31/2023
|
+0.45 / +2.17%
|
20.93
|
21.20
|
20.93
|
21.20
|
20.99
|
21.20
|
1,940,800
|
|
|
7/28/2023
|
+0.22 / +1.07%
|
20.65
|
20.80
|
20.55
|
20.75
|
20.67
|
20.75
|
1,912,800
|
|
|
7/27/2023
|
-0.02 / -0.10%
|
20.55
|
20.68
|
20.50
|
20.53
|
20.58
|
20.53
|
1,105,800
|
|
|
7/26/2023
|
+0.05 / +0.24%
|
20.50
|
20.60
|
20.50
|
20.55
|
20.54
|
20.55
|
189,100
|
|
|
7/25/2023
|
+0.11 / +0.54%
|
20.39
|
20.65
|
20.39
|
20.50
|
20.55
|
20.50
|
1,664,000
|
|
|
7/24/2023
|
+0.14 / +0.69%
|
20.30
|
20.48
|
20.30
|
20.39
|
20.38
|
20.39
|
646,800
|
|
|
7/21/2023
|
+0.24 / +1.20%
|
20.01
|
20.29
|
20.01
|
20.25
|
20.17
|
20.25
|
150,800
|
|
|
7/20/2023
|
-0.10 / -0.50%
|
20.09
|
20.09
|
19.97
|
20.01
|
20.00
|
20.01
|
389,700
|
|
|
7/19/2023
|
+0.08 / +0.40%
|
20.03
|
20.11
|
20.03
|
20.11
|
20.06
|
20.11
|
2,014,700
|
|
|
7/18/2023
|
+0.03 / +0.15%
|
20.00
|
20.05
|
19.95
|
20.03
|
20.02
|
20.03
|
216,700
|
|
|
7/17/2023
|
+0.14 / +0.70%
|
19.89
|
20.05
|
19.88
|
20.00
|
20.00
|
20.00
|
1,282,300
|
|
|
7/14/2023
|
+0.06 / +0.30%
|
19.81
|
19.94
|
19.70
|
19.86
|
19.85
|
19.86
|
278,000
|
|
|
7/13/2023
|
+0.20 / +1.02%
|
19.62
|
19.80
|
19.62
|
19.80
|
19.76
|
19.80
|
299,400
|
|
|
7/12/2023
|
0.00 / 0.00%
|
19.77
|
19.82
|
19.60
|
19.60
|
19.66
|
19.60
|
59,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|