Register for streaming realtime charts, analysis tools, and prices.
ESVIF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 1.72 | 0.00 | 0.00% | 1.73 | 1.7415 | 1.714 | 31,447 |
| May 15 2024 | 1.72 | -0.01 | -0.58% | 1.72 | 1.73 | 1.70 | 30,694 |
| May 14 2024 | 1.73 | 0.04 | 2.37% | 1.73 | 1.73 | 1.70 | 58,451 |
| May 13 2024 | 1.69 | 0.05 | 3.05% | 1.645 | 1.69 | 1.625 | 6,480 |
| May 10 2024 | 1.64 | -0.07 | -4.09% | 1.72 | 1.72 | 1.64 | 48,110 |
| May 09 2024 | 1.71 | 0.04 | 2.15% | 1.7115 | 1.7115 | 1.6858 | 48,315 |
| May 08 2024 | 1.674 | -0.06 | -3.24% | 1.68 | 1.68 | 1.674 | 19,633 |
| May 07 2024 | 1.73 | 0.02 | 1.17% | 1.715 | 1.73 | 1.715 | 76,900 |
| May 06 2024 | 1.71 | -0.14 | -7.57% | 1.78 | 1.78 | 1.60 | 102,295 |
| May 03 2024 | 1.85 | 0.02 | 0.82% | 1.83 | 1.85 | 1.82 | 18,647 |
| May 02 2024 | 1.835 | 0.02 | 1.38% | 1.835 | 1.835 | 1.835 | 4,525 |
| May 01 2024 | 1.81 | -0.04 | -2.39% | 1.85 | 1.85 | 1.792 | 53,276 |
| Apr 30 2024 | 1.8543 | 0.02 | 1.05% | 1.86 | 1.88 | 1.8543 | 16,320 |
| Apr 29 2024 | 1.835 | 0.00 | 0.00% | 1.835 | 1.835 | 1.835 | 0 |
| Apr 26 2024 | 1.835 | 0.03 | 1.94% | 1.76 | 1.84 | 1.76 | 17,825 |
| Apr 25 2024 | 1.80 | 0.02 | 1.01% | 1.785 | 1.80 | 1.7728 | 13,653 |
| Apr 24 2024 | 1.782 | -0.05 | -2.54% | 1.82 | 1.82 | 1.782 | 8,853 |
| Apr 23 2024 | 1.8285 | 0.09 | 5.09% | 1.74 | 1.8285 | 1.74 | 17,543 |
| Apr 22 2024 | 1.74 | 0.04 | 2.35% | 1.70 | 1.74 | 1.69 | 11,037 |
| Apr 19 2024 | 1.70 | 0.00 | 0.00% | 1.7084 | 1.72 | 1.69 | 14,257 |
| Apr 18 2024 | 1.70 | -0.05 | -2.86% | 1.7071 | 1.743 | 1.6965 | 41,577 |
| Apr 17 2024 | 1.75 | -0.03 | -1.41% | 1.775 | 1.775 | 1.70 | 12,998 |
| Apr 16 2024 | 1.775 | -0.01 | -0.73% | 1.751 | 1.775 | 1.751 | 20,098 |
| Apr 15 2024 | 1.788 | -0.09 | -4.97% | 1.89 | 1.89 | 1.788 | 70,969 |
| Apr 12 2024 | 1.8815 | -0.01 | -0.45% | 1.917 | 1.917 | 1.872 | 58,800 |
| Apr 11 2024 | 1.89 | -0.01 | -0.53% | 1.905 | 1.905 | 1.888 | 20,108 |
| Apr 10 2024 | 1.90 | -0.06 | -2.91% | 1.924 | 1.924 | 1.88 | 5,640 |
| Apr 09 2024 | 1.957 | -0.05 | -2.39% | 1.952 | 1.957 | 1.952 | 9,080 |
| Apr 08 2024 | 2.005 | 0.00 | 0.25% | 1.96 | 2.005 | 1.96 | 4,510 |
| Apr 05 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.01 | 1.9882 | 24,599 |
| Apr 04 2024 | 2.00 | -0.05 | -2.44% | 2.03 | 2.03 | 1.998 | 19,567 |
| Apr 03 2024 | 2.05 | 0.13 | 6.77% | 1.965 | 2.058 | 1.965 | 43,256 |
| Apr 02 2024 | 1.92 | 0.01 | 0.52% | 1.90 | 1.92 | 1.90 | 20,185 |
| Apr 01 2024 | 1.91 | -0.01 | -0.74% | 1.88 | 1.91 | 1.8673 | 6,890 |
| Mar 28 2024 | 1.9242 | 0.07 | 4.04% | 1.93 | 1.9358 | 1.92 | 16,292 |
| Mar 27 2024 | 1.8495 | -0.02 | -0.83% | 1.8414 | 1.8495 | 1.8414 | 5,303 |
| Mar 26 2024 | 1.865 | -0.03 | -1.53% | 1.905 | 1.905 | 1.848 | 18,239 |
| Mar 25 2024 | 1.894 | 0.11 | 6.11% | 1.87 | 1.9065 | 1.838 | 38,628 |
| Mar 22 2024 | 1.785 | -0.12 | -6.30% | 1.84 | 1.84 | 1.785 | 31,988 |
| Mar 21 2024 | 1.905 | -0.07 | -3.74% | 1.985 | 1.985 | 1.885 | 42,385 |
| Mar 20 2024 | 1.979 | -0.04 | -2.03% | 2.01 | 2.01 | 1.95 | 38,603 |
| Mar 19 2024 | 2.02 | -0.02 | -1.05% | 2.05 | 2.05 | 2.01 | 34,140 |
| Mar 18 2024 | 2.0415 | 0.05 | 2.59% | 2.00 | 2.0515 | 1.985 | 35,387 |
| Mar 15 2024 | 1.99 | 0.06 | 3.11% | 1.958 | 1.99 | 1.958 | 14,943 |
| Mar 14 2024 | 1.93 | 0.06 | 3.21% | 1.88 | 1.93 | 1.88 | 18,133 |
| Mar 13 2024 | 1.87 | 0.01 | 0.46% | 1.91 | 1.93 | 1.87 | 6,975 |
| Mar 12 2024 | 1.8615 | -0.03 | -1.51% | 1.91 | 1.91 | 1.8535 | 10,759 |
| Mar 11 2024 | 1.89 | 0.02 | 1.29% | 1.86 | 1.8915 | 1.85 | 58,014 |
| Mar 08 2024 | 1.866 | -0.02 | -1.27% | 1.88 | 1.88 | 1.86 | 12,511 |
| Mar 07 2024 | 1.89 | 0.14 | 7.99% | 1.805 | 1.89 | 1.805 | 88,647 |
| Mar 06 2024 | 1.7501 | 0.00 | 0.00% | 1.7501 | 1.7501 | 1.7501 | 0 |
| Mar 05 2024 | 1.7501 | -0.05 | -2.77% | 1.7501 | 1.7501 | 1.7501 | 2,235 |
| Mar 04 2024 | 1.80 | 0.04 | 2.19% | 1.77 | 1.80 | 1.7301 | 21,860 |
| Mar 01 2024 | 1.7615 | 0.21 | 13.65% | 1.66 | 1.771 | 1.66 | 123,188 |
| Feb 29 2024 | 1.55 | -0.05 | -3.13% | 1.58 | 1.59 | 1.55 | 53,735 |
| Feb 28 2024 | 1.60 | -0.03 | -1.54% | 1.612 | 1.612 | 1.60 | 19,843 |
| Feb 27 2024 | 1.625 | 0.04 | 2.84% | 1.625 | 1.625 | 1.625 | 10,950 |
| Feb 26 2024 | 1.5801 | 0.00 | 0.00% | 1.5801 | 1.5801 | 1.5801 | 0 |
| Feb 23 2024 | 1.5801 | 0.00 | 0.01% | 1.5801 | 1.5801 | 1.5801 | 14,021 |
| Feb 22 2024 | 1.58 | -0.01 | -0.63% | 1.5886 | 1.595 | 1.57 | 293,936 |
| Feb 21 2024 | 1.59 | 0.01 | 0.63% | 1.58 | 1.61 | 1.58 | 187,489 |
| Feb 20 2024 | 1.58 | -0.10 | -5.73% | 1.6101 | 1.6101 | 1.58 | 122,458 |
