|
|
Closing price on 1/17/2018
|
|
| Open |
17.58 |
| High |
17.60 |
| Low |
17.25 |
| Volume |
10,615,950 |
| Split-adjusted Price |
17.25 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2018
|
-0.33 / -1.88%
|
17.58
|
17.60
|
17.25
|
17.25
|
17.53
|
17.25
|
10,615,950
|
|
|
1/16/2018
|
-0.02 / -0.11%
|
17.50
|
17.61
|
17.30
|
17.58
|
17.50
|
17.58
|
12,654,650
|
|
|
1/15/2018
|
+0.15 / +0.86%
|
17.45
|
17.60
|
17.20
|
17.60
|
17.39
|
17.60
|
13,192,300
|
|
|
1/12/2018
|
+0.10 / +0.58%
|
17.40
|
17.50
|
17.30
|
17.45
|
17.40
|
17.45
|
14,270,240
|
|
|
1/11/2018
|
+0.26 / +1.52%
|
17.05
|
17.35
|
17.03
|
17.35
|
17.15
|
17.35
|
5,825,720
|
|
|
1/10/2018
|
-0.07 / -0.41%
|
17.16
|
17.28
|
17.00
|
17.09
|
17.16
|
17.09
|
1,848,690
|
|
|
1/9/2018
|
+0.18 / +1.06%
|
17.00
|
17.16
|
16.90
|
17.16
|
17.08
|
17.16
|
3,123,790
|
|
|
1/8/2018
|
+0.27 / +1.62%
|
16.68
|
16.98
|
16.57
|
16.98
|
16.69
|
16.98
|
5,224,120
|
|
|
1/5/2018
|
-0.04 / -0.24%
|
16.75
|
16.80
|
16.60
|
16.71
|
16.76
|
16.71
|
2,449,140
|
|
|
1/4/2018
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.65
|
16.75
|
16.72
|
16.75
|
3,386,570
|
|
|
1/3/2018
|
+0.24 / +1.46%
|
16.45
|
16.76
|
16.43
|
16.65
|
16.55
|
16.65
|
5,790,090
|
|
|
1/2/2018
|
+0.23 / +1.42%
|
16.10
|
16.41
|
16.10
|
16.41
|
16.21
|
16.41
|
673,830
|
|
|
12/29/2017
|
+0.14 / +0.87%
|
16.05
|
16.22
|
15.99
|
16.18
|
16.15
|
16.18
|
717,690
|
|
|
12/28/2017
|
+0.18 / +1.13%
|
15.85
|
16.04
|
15.85
|
16.04
|
15.95
|
16.04
|
678,460
|
|
|
12/27/2017
|
+0.01 / +0.06%
|
15.81
|
15.90
|
15.80
|
15.86
|
15.85
|
15.86
|
3,142,500
|
|
|
12/26/2017
|
+0.12 / +0.76%
|
15.73
|
15.85
|
15.70
|
15.85
|
15.72
|
15.85
|
2,137,720
|
|
|
12/25/2017
|
+0.08 / +0.51%
|
15.69
|
15.73
|
15.57
|
15.73
|
15.65
|
15.73
|
1,571,790
|
|
|
12/22/2017
|
-0.06 / -0.38%
|
15.70
|
15.70
|
15.46
|
15.65
|
15.48
|
15.65
|
4,400,410
|
|
|
12/21/2017
|
-0.03 / -0.19%
|
15.63
|
15.78
|
15.62
|
15.71
|
15.74
|
15.71
|
1,182,500
|
|
|
12/20/2017
|
0.00 / 0.00%
|
15.74
|
15.79
|
15.61
|
15.74
|
15.71
|
15.74
|
1,455,790
|
|
|
12/19/2017
|
+0.03 / +0.19%
|
15.78
|
15.84
|
15.59
|
15.74
|
15.78
|
15.74
|
1,974,640
|
|
|
12/18/2017
|
+0.28 / +1.81%
|
15.41
|
16.51
|
15.41
|
15.71
|
15.59
|
15.71
|
1,239,510
|
|
|
12/15/2017
|
+0.07 / +0.46%
|
15.36
|
15.43
|
15.30
|
15.43
|
15.38
|
15.43
|
1,610,200
|
|
|
12/14/2017
|
+0.23 / +1.52%
|
15.13
|
15.36
|
15.05
|
15.36
|
15.24
|
15.36
|
989,310
|
|
|
12/13/2017
|
-0.15 / -0.98%
|
15.30
|
15.30
|
15.05
|
15.13
|
15.11
|
15.13
|
3,332,190
|
|
|
12/12/2017
|
-0.05 / -0.33%
|
15.31
|
15.39
|
15.00
|
15.28
|
15.14
|
15.28
|
741,060
|
|
|
12/11/2017
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.21
|
15.33
|
15.30
|
15.33
|
1,522,660
|
|
|
12/8/2017
|
+0.01 / +0.06%
|
15.40
|
15.47
|
15.25
|
15.43
|
15.41
|
15.43
|
3,215,990
|
|
|
12/7/2017
|
+0.14 / +0.92%
|
15.28
|
15.56
|
15.28
|
15.42
|
15.45
|
15.42
|
4,751,880
|
|
|
12/6/2017
|
-0.37 / -2.36%
|
15.64
|
15.64
|
15.22
|
15.28
|
15.43
|
15.28
|
2,188,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|