|
Closing price on 12/18/2019
|
|
| Open |
14.48 |
| High |
14.48 |
| Low |
14.32 |
| Volume |
2,383,320 |
| Split-adjusted Price |
14.35 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2019
|
-0.13 / -0.90%
|
14.48
|
14.48
|
14.32
|
14.35
|
14.40
|
14.35
|
2,383,320
|
|
|
12/17/2019
|
-0.08 / -0.55%
|
14.56
|
14.60
|
14.45
|
14.48
|
14.52
|
14.48
|
1,540,000
|
|
|
12/16/2019
|
-0.24 / -1.62%
|
14.65
|
14.66
|
14.54
|
14.56
|
14.57
|
14.56
|
1,657,760
|
|
|
12/13/2019
|
+0.07 / +0.48%
|
14.75
|
14.80
|
14.69
|
14.80
|
14.74
|
14.80
|
4,745,330
|
|
|
12/12/2019
|
-0.07 / -0.47%
|
14.80
|
14.80
|
14.66
|
14.73
|
14.69
|
14.73
|
25,660
|
|
|
12/11/2019
|
+0.28 / +1.93%
|
14.55
|
14.80
|
14.46
|
14.80
|
14.53
|
14.80
|
742,210
|
|
|
12/10/2019
|
-0.14 / -0.95%
|
14.70
|
14.70
|
14.49
|
14.52
|
14.58
|
14.52
|
467,070
|
|
|
12/9/2019
|
-0.01 / -0.07%
|
14.70
|
14.70
|
14.58
|
14.66
|
14.62
|
14.66
|
617,720
|
|
|
12/6/2019
|
+0.03 / +0.20%
|
14.61
|
14.68
|
14.59
|
14.67
|
14.60
|
14.67
|
269,090
|
|
|
12/5/2019
|
-0.11 / -0.75%
|
14.80
|
14.80
|
14.64
|
14.64
|
14.68
|
14.64
|
129,350
|
|
|
12/4/2019
|
+0.25 / +1.72%
|
14.50
|
14.75
|
14.42
|
14.75
|
14.47
|
14.75
|
276,910
|
|
|
12/3/2019
|
-0.15 / -1.02%
|
14.60
|
14.62
|
14.43
|
14.50
|
14.53
|
14.50
|
1,269,000
|
|
|
12/2/2019
|
-0.10 / -0.68%
|
14.75
|
14.78
|
14.58
|
14.65
|
14.71
|
14.65
|
875,360
|
|
|
11/29/2019
|
+0.01 / +0.07%
|
14.74
|
14.79
|
14.70
|
14.75
|
14.72
|
14.75
|
412,390
|
|
|
11/28/2019
|
-0.16 / -1.07%
|
14.95
|
14.95
|
14.72
|
14.74
|
14.79
|
14.74
|
925,820
|
|
|
11/27/2019
|
-0.08 / -0.53%
|
14.98
|
15.49
|
14.90
|
14.90
|
14.95
|
14.90
|
1,629,330
|
|
|
11/26/2019
|
+0.07 / +0.47%
|
14.91
|
15.00
|
14.91
|
14.98
|
14.97
|
14.98
|
1,039,550
|
|
|
11/25/2019
|
+0.04 / +0.27%
|
14.86
|
14.93
|
14.77
|
14.91
|
14.82
|
14.91
|
4,596,490
|
|
|
11/22/2019
|
-0.13 / -0.87%
|
15.09
|
15.09
|
14.80
|
14.87
|
14.95
|
14.87
|
2,312,150
|
|
|
11/21/2019
|
-0.30 / -1.96%
|
15.20
|
15.24
|
15.00
|
15.00
|
15.15
|
15.00
|
761,620
|
|
|
11/20/2019
|
-0.10 / -0.65%
|
15.45
|
15.61
|
15.28
|
15.30
|
15.32
|
15.30
|
766,880
|
|
|
11/19/2019
|
+0.07 / +0.46%
|
15.35
|
15.41
|
15.31
|
15.40
|
15.39
|
15.40
|
1,012,200
|
|
|
11/18/2019
|
-0.10 / -0.65%
|
15.43
|
15.46
|
15.33
|
15.33
|
15.41
|
15.33
|
327,040
|
|
|
11/15/2019
|
-0.02 / -0.13%
|
15.42
|
15.48
|
15.38
|
15.43
|
15.45
|
15.43
|
1,637,910
|
|
|
11/14/2019
|
-0.05 / -0.32%
|
15.55
|
15.58
|
15.40
|
15.45
|
15.48
|
15.45
|
1,396,550
|
|
|
11/13/2019
|
-0.15 / -0.96%
|
15.65
|
15.65
|
15.50
|
15.50
|
15.59
|
15.50
|
1,661,180
|
|
|
11/12/2019
|
-0.02 / -0.13%
|
16.00
|
16.00
|
15.61
|
15.65
|
15.64
|
15.65
|
1,609,120
|
|
|
11/11/2019
|
-0.03 / -0.19%
|
16.00
|
16.00
|
15.62
|
15.67
|
15.68
|
15.67
|
1,906,220
|
|
|
11/8/2019
|
-0.03 / -0.19%
|
15.75
|
15.77
|
15.70
|
15.70
|
15.73
|
15.70
|
1,056,710
|
|
|
11/7/2019
|
+0.01 / +0.06%
|
15.72
|
15.75
|
15.66
|
15.73
|
15.71
|
15.73
|
591,800
|
|
|