|
Closing price on 8/28/2024
|
|
| Open |
23.03 |
| High |
23.14 |
| Low |
23.03 |
| Volume |
1,829,308 |
| Split-adjusted Price |
23.12 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2024
|
+0.03 / +0.13%
|
23.03
|
23.14
|
23.03
|
23.12
|
23.10
|
23.12
|
1,829,308
|
|
|
8/27/2024
|
+0.04 / +0.17%
|
22.95
|
23.14
|
22.95
|
23.09
|
23.05
|
23.09
|
335,470
|
|
|
8/26/2024
|
-0.02 / -0.09%
|
23.05
|
23.14
|
22.50
|
23.05
|
23.04
|
23.05
|
190,256
|
|
|
8/23/2024
|
+0.04 / +0.17%
|
23.03
|
23.07
|
22.91
|
23.07
|
22.99
|
23.07
|
750,023
|
|
|
8/22/2024
|
+0.04 / +0.17%
|
22.99
|
23.06
|
22.95
|
23.03
|
23.03
|
23.03
|
393,200
|
|
|
8/21/2024
|
+0.20 / +0.88%
|
22.89
|
22.99
|
22.65
|
22.99
|
22.81
|
22.99
|
1,810,700
|
|
|
8/20/2024
|
+0.10 / +0.44%
|
22.69
|
22.86
|
22.69
|
22.79
|
22.79
|
22.79
|
1,467,924
|
|
|
8/19/2024
|
+0.11 / +0.49%
|
22.58
|
22.71
|
22.56
|
22.69
|
22.63
|
22.69
|
332,100
|
|
|
8/16/2024
|
+0.43 / +1.94%
|
22.15
|
22.58
|
22.15
|
22.58
|
22.39
|
22.58
|
1,132,224
|
|
|
8/15/2024
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.08
|
22.15
|
22.12
|
22.15
|
385,500
|
|
|
8/14/2024
|
+0.05 / +0.23%
|
22.30
|
22.30
|
22.16
|
22.25
|
22.22
|
22.25
|
128,795
|
|
|
8/13/2024
|
-0.05 / -0.22%
|
22.30
|
22.30
|
22.07
|
22.20
|
22.10
|
22.20
|
162,661
|
|
|
8/12/2024
|
+0.05 / +0.23%
|
22.20
|
22.26
|
22.02
|
22.25
|
22.08
|
22.25
|
483,405
|
|
|
8/9/2024
|
+0.37 / +1.69%
|
22.00
|
22.20
|
21.82
|
22.20
|
22.01
|
22.20
|
1,445,671
|
|
|
8/8/2024
|
-0.15 / -0.68%
|
21.94
|
21.94
|
21.60
|
21.83
|
21.78
|
21.83
|
1,900,533
|
|
|
8/7/2024
|
-0.02 / -0.09%
|
22.09
|
22.09
|
21.77
|
21.98
|
21.87
|
21.98
|
4,930,447
|
|
|
8/6/2024
|
+0.28 / +1.29%
|
21.72
|
22.00
|
21.55
|
22.00
|
21.77
|
22.00
|
2,922,816
|
|
|
8/5/2024
|
-0.60 / -2.69%
|
22.30
|
22.32
|
21.37
|
21.72
|
21.72
|
21.72
|
7,272,892
|
|
|
8/2/2024
|
+0.01 / +0.04%
|
22.31
|
22.32
|
21.90
|
22.32
|
22.03
|
22.32
|
1,703,106
|
|
|
8/1/2024
|
-0.44 / -1.93%
|
22.75
|
22.75
|
22.15
|
22.31
|
22.39
|
22.31
|
1,607,500
|
|
|
7/31/2024
|
+0.17 / +0.75%
|
22.58
|
22.75
|
22.50
|
22.75
|
22.63
|
22.75
|
76,797
|
|
|
7/30/2024
|
+0.08 / +0.36%
|
22.50
|
22.58
|
22.36
|
22.58
|
22.44
|
22.58
|
414,363
|
|
|
7/29/2024
|
+0.08 / +0.36%
|
22.42
|
22.57
|
22.42
|
22.50
|
22.50
|
22.50
|
97,693
|
|
|
7/26/2024
|
+0.16 / +0.72%
|
22.40
|
22.50
|
22.25
|
22.42
|
22.30
|
22.42
|
339,100
|
|
|
7/25/2024
|
-0.05 / -0.22%
|
22.31
|
22.31
|
22.12
|
22.26
|
22.17
|
22.26
|
1,931,659
|
|
|
7/24/2024
|
-0.12 / -0.53%
|
22.19
|
22.43
|
22.15
|
22.31
|
22.31
|
22.31
|
1,980,400
|
|
|
7/23/2024
|
-0.29 / -1.28%
|
22.77
|
22.78
|
22.41
|
22.43
|
22.65
|
22.43
|
834,489
|
|
|
7/22/2024
|
-0.06 / -0.26%
|
22.78
|
22.80
|
22.57
|
22.72
|
22.67
|
22.72
|
131,200
|
|
|
7/19/2024
|
-0.03 / -0.13%
|
23.20
|
23.20
|
22.67
|
22.78
|
22.77
|
22.78
|
1,064,700
|
|
|
7/18/2024
|
+0.09 / +0.40%
|
22.84
|
22.84
|
22.56
|
22.81
|
22.70
|
22.81
|
1,714,500
|
|
|