SEIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	33.67	33.80	33.35	33.51	33.51	-1.30%	26,930
Dec 26, 2024	33.83	33.96	33.82	33.95	33.81	0.19%	40,887
Dec 24, 2024	33.73	33.89	33.69	33.89	33.75	0.64%	18,328
Dec 23, 2024	33.49	33.67	33.31	33.67	33.53	0.56%	46,861
Dec 20, 2024	32.84	33.69	32.81	33.48	33.35	1.40%	30,235
Dec 19, 2024	33.21	33.36	33.02	33.02	32.89	-0.42%	35,960
Dec 18, 2024	34.15	34.15	33.16	33.16	33.03	-2.53%	27,241
Dec 17, 2024	34.10	34.22	33.98	34.02	33.88	-0.67%	41,303
Dec 16, 2024	34.27	34.44	34.24	34.25	34.11	-0.12%	32,766
Dec 13, 2024	34.11	34.44	34.11	34.29	34.15	-0.43%	31,150
Dec 12, 2024	34.49	34.58	34.44	34.44	34.30	-0.21%	22,979
Dec 11, 2024	34.53	34.55	34.46	34.51	34.37	0.44%	57,723
Dec 10, 2024	34.58	34.58	34.36	34.36	34.22	-0.64%	23,927
Dec 9, 2024	34.93	34.93	34.58	34.58	34.44	-0.84%	28,609
Dec 6, 2024	34.99	34.99	34.80	34.87	34.73	-0.02%	24,039
Dec 5, 2024	34.99	35.05	34.88	34.88	34.74	-0.10%	42,814
Dec 4, 2024	34.85	34.92	34.80	34.91	34.77	0.17%	37,011
Dec 3, 2024	34.87	34.94	34.83	34.85	34.71	-0.16%	336,831
Dec 2, 2024	34.86	35.00	34.80	34.91	34.77	0.06%	152,049
Nov 29, 2024	34.91	34.97	34.86	34.89	34.75	0.52%	3,530
Nov 27, 2024	34.96	35.00	34.70	34.71	34.57	-0.77%	32,732
Nov 26, 2024	34.93	34.98	34.91	34.98	34.84	0.20%	46,441
Nov 25, 2024	34.88	35.06	34.86	34.91	34.77	0.93%	33,796
Nov 22, 2024	34.55	34.68	34.50	34.59	34.45	0.39%	66,244
Nov 21, 2024	34.16	34.52	34.16	34.45	34.32	1.10%	20,932
Nov 20, 2024	34.02	34.08	33.89	34.08	33.94	0.12%	31,090
Nov 19, 2024	33.83	34.14	33.80	34.04	33.90	-0.12%	29,949
Nov 18, 2024	34.08	34.17	34.02	34.08	33.94	0.38%	19,892
Nov 15, 2024	34.20	34.21	33.94	33.95	33.81	-0.99%	20,913
Nov 14, 2024	34.61	34.61	34.27	34.29	34.15	-0.92%	46,321
Nov 13, 2024	34.69	34.75	34.56	34.61	34.47	-0.17%	51,199
Nov 12, 2024	34.85	34.85	34.57	34.67	34.53	-0.40%	61,926
Nov 11, 2024	34.91	34.96	34.79	34.81	34.67	0.51%	85,691
Nov 8, 2024	34.70	34.73	34.59	34.63	34.49	0.06%	35,470
Nov 7, 2024	34.56	34.68	34.56	34.61	34.47	0.64%	178,361
Nov 6, 2024	34.11	34.42	34.04	34.39	34.25	3.21%	12,108
Nov 5, 2024	33.04	33.32	33.04	33.32	33.19	1.22%	27,107
Nov 4, 2024	33.02	33.11	32.91	32.92	32.79	-0.29%	22,383
Nov 1, 2024	33.02	33.22	33.00	33.02	32.88	0.30%	11,732
Oct 31, 2024	33.27	33.27	32.92	32.92	32.78	-1.00%	8,126
Oct 30, 2024	33.36	33.41	33.25	33.25	33.11	-	16,701
Oct 29, 2024	33.11	33.33	33.04	33.25	33.11	0.23%	29,376
Oct 28, 2024	33.18	33.24	33.04	33.17	33.04	0.79%	73,925
Oct 25, 2024	33.20	33.20	32.91	32.91	32.78	-0.36%	19,873
Oct 24, 2024	33.14	33.16	32.96	33.03	32.90	-0.15%	14,543
Oct 23, 2024	33.14	33.24	32.89	33.08	32.95	-0.51%	21,321
Oct 22, 2024	32.84	33.30	32.84	33.25	33.12	-0.27%	21,122
Oct 21, 2024	33.59	33.59	33.32	33.34	33.21	-0.63%	16,070
Oct 18, 2024	33.58	33.61	33.45	33.55	33.42	0.03%	24,907
Oct 17, 2024	33.69	33.69	33.54	33.54	33.41	0.03%	20,540
Oct 16, 2024	33.74	33.75	33.39	33.53	33.40	0.81%	15,096
Oct 15, 2024	33.43	33.55	33.26	33.26	33.13	-0.09%	23,353
Oct 14, 2024	33.20	33.32	33.20	33.29	33.16	0.76%	23,555
Oct 11, 2024	32.88	33.11	32.88	33.04	32.91	0.64%	12,911
Oct 10, 2024	32.89	32.92	32.78	32.83	32.70	-0.42%	70,093
Oct 9, 2024	32.70	32.99	32.70	32.97	32.84	0.86%	14,401
Oct 8, 2024	32.57	32.74	32.57	32.69	32.56	0.55%	38,470
Oct 7, 2024	32.65	32.70	32.44	32.51	32.38	-0.70%	14,303
Oct 4, 2024	32.63	32.74	32.52	32.74	32.61	0.61%	15,446
Oct 3, 2024	32.49	32.57	32.40	32.54	32.26	-0.18%	18,056
Oct 2, 2024	32.61	32.67	32.49	32.60	32.32	-0.18%	15,594
Oct 1, 2024	32.86	33.01	32.45	32.66	32.38	-0.88%	24,791
Sep 30, 2024	32.75	32.95	32.62	32.95	32.67	0.49%	14,452
Sep 27, 2024	32.98	32.99	32.79	32.79	32.51	-0.15%	18,621
Sep 26, 2024	32.70	32.86	32.70	32.84	32.56	1.17%	16,090
Sep 25, 2024	32.64	32.64	32.43	32.46	32.18	-0.40%	19,520
Sep 24, 2024	32.64	32.64	32.52	32.59	32.31	-0.06%	27,344
Sep 23, 2024	32.63	32.63	32.57	32.61	32.33	0.24%	14,895
Sep 20, 2024	32.56	32.56	32.36	32.53	32.25	-0.09%	13,255
Sep 19, 2024	32.67	32.67	32.55	32.56	32.28	1.28%	38,332
Sep 18, 2024	32.24	32.44	32.12	32.15	31.88	0.09%	26,678
Sep 17, 2024	32.23	32.37	32.04	32.12	31.85	0.06%	24,241
Sep 16, 2024	31.92	32.10	31.92	32.10	31.83	0.60%	20,163
Sep 13, 2024	31.74	31.94	31.74	31.91	31.64	1.11%	12,988
Sep 12, 2024	31.39	31.58	31.25	31.56	31.29	0.90%	22,644
Sep 11, 2024	31.08	31.28	30.69	31.28	31.01	0.64%	15,226
Sep 10, 2024	31.21	31.21	30.85	31.08	30.82	-0.13%	23,311
Sep 9, 2024	31.19	31.26	31.04	31.12	30.86	0.78%	15,895
Sep 6, 2024	31.55	31.55	30.88	30.88	30.62	-1.56%	18,826
Sep 5, 2024	31.61	31.64	31.34	31.37	31.10	-0.98%	17,852
Sep 4, 2024	31.65	31.91	31.62	31.68	31.41	-0.22%	26,483
Sep 3, 2024	32.18	32.30	31.74	31.75	31.48	-1.98%	29,963
Aug 30, 2024	32.25	32.39	32.13	32.39	32.12	1.12%	13,504
Aug 29, 2024	32.12	32.32	32.02	32.03	31.76	0.03%	17,535
Aug 28, 2024	32.14	32.17	31.93	32.02	31.75	-0.28%	18,014
Aug 27, 2024	32.05	32.18	32.00	32.11	31.84	-0.06%	37,623
Aug 26, 2024	32.25	32.30	32.07	32.13	31.86	-0.10%	20,845
Aug 23, 2024	31.89	32.16	31.89	32.16	31.89	1.62%	12,675
Aug 22, 2024	31.86	31.97	31.65	31.65	31.38	-0.52%	29,920
Aug 21, 2024	31.65	31.81	31.64	31.81	31.54	0.85%	26,070
Aug 20, 2024	31.68	31.68	31.53	31.55	31.28	-0.31%	17,347
Aug 19, 2024	31.50	31.65	31.43	31.65	31.38	0.68%	21,943
Aug 16, 2024	31.22	31.43	31.22	31.43	31.16	0.67%	25,621
Aug 15, 2024	31.14	31.26	31.09	31.22	30.96	1.23%	14,657
Aug 14, 2024	30.91	30.91	30.73	30.84	30.58	0.32%	16,215
Aug 13, 2024	30.54	30.76	30.54	30.74	30.48	1.36%	29,507
Aug 12, 2024	30.54	30.54	30.32	30.33	30.07	-0.66%	89,891
Aug 9, 2024	30.34	30.54	30.27	30.53	30.27	0.51%	10,814
Aug 8, 2024	30.08	30.39	30.05	30.38	30.12	2.00%	27,869
Aug 7, 2024	30.46	30.49	29.78	29.78	29.53	-1.06%	45,827