|
|
Closing price on 1/18/2019
|
|
| Open |
14.04 |
| High |
14.15 |
| Low |
14.04 |
| Volume |
1,415,380 |
| Split-adjusted Price |
14.05 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2019
|
+0.01 / +0.07%
|
14.04
|
14.15
|
14.04
|
14.05
|
14.12
|
14.05
|
1,415,380
|
|
|
1/17/2019
|
-0.22 / -1.54%
|
14.23
|
14.25
|
14.04
|
14.04
|
14.21
|
14.04
|
1,014,300
|
|
|
1/16/2019
|
+0.01 / +0.07%
|
14.27
|
14.29
|
14.23
|
14.26
|
14.27
|
14.26
|
211,100
|
|
|
1/15/2019
|
+0.10 / +0.71%
|
14.18
|
14.25
|
14.15
|
14.25
|
14.22
|
14.25
|
1,118,610
|
|
|
1/14/2019
|
-0.02 / -0.14%
|
14.23
|
14.23
|
14.10
|
14.15
|
14.13
|
14.15
|
43,670
|
|
|
1/11/2019
|
-0.03 / -0.21%
|
14.10
|
14.23
|
14.10
|
14.17
|
14.21
|
14.17
|
510,790
|
|
|
1/10/2019
|
+0.20 / +1.43%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.12
|
14.20
|
319,410
|
|
|
1/9/2019
|
-0.10 / -0.71%
|
14.00
|
14.60
|
14.00
|
14.00
|
14.08
|
14.00
|
657,160
|
|
|
1/8/2019
|
+0.12 / +0.86%
|
14.50
|
14.50
|
13.88
|
14.10
|
13.92
|
14.10
|
914,990
|
|
|
1/7/2019
|
+0.06 / +0.43%
|
14.00
|
14.15
|
13.96
|
13.98
|
14.04
|
13.98
|
1,698,490
|
|
|
1/4/2019
|
-0.01 / -0.07%
|
13.60
|
13.92
|
13.57
|
13.92
|
13.63
|
13.92
|
1,050,810
|
|
|
1/3/2019
|
-0.17 / -1.21%
|
14.00
|
14.07
|
13.76
|
13.93
|
13.83
|
13.93
|
1,474,710
|
|
|
1/2/2019
|
-0.21 / -1.47%
|
14.30
|
14.33
|
14.06
|
14.10
|
14.16
|
14.10
|
2,386,440
|
|
|
12/28/2018
|
-0.01 / -0.07%
|
14.30
|
14.31
|
14.00
|
14.31
|
14.31
|
14.31
|
144,520
|
|
|
12/27/2018
|
+0.22 / +1.56%
|
14.10
|
14.40
|
14.10
|
14.32
|
14.37
|
14.32
|
679,800
|
|
|
12/26/2018
|
-0.03 / -0.21%
|
14.25
|
14.29
|
14.10
|
14.10
|
14.20
|
14.10
|
1,718,180
|
|
|
12/25/2018
|
-0.27 / -1.88%
|
14.40
|
14.40
|
14.00
|
14.13
|
14.13
|
14.13
|
1,691,590
|
|
|
12/24/2018
|
-0.10 / -0.69%
|
14.69
|
14.69
|
14.40
|
14.40
|
14.41
|
14.40
|
480,360
|
|
|
12/21/2018
|
-0.03 / -0.21%
|
14.53
|
14.53
|
14.30
|
14.50
|
14.35
|
14.50
|
596,270
|
|
|
12/20/2018
|
-0.02 / -0.14%
|
14.47
|
15.46
|
14.45
|
14.53
|
14.50
|
14.53
|
1,280,700
|
|
|
12/19/2018
|
-0.02 / -0.14%
|
14.65
|
14.66
|
14.46
|
14.55
|
14.53
|
14.55
|
851,170
|
|
|
12/18/2018
|
-0.23 / -1.55%
|
14.51
|
14.73
|
14.51
|
14.57
|
14.62
|
14.57
|
1,929,100
|
|
|
12/17/2018
|
-0.54 / -3.52%
|
15.34
|
15.34
|
14.80
|
14.80
|
14.99
|
14.80
|
1,563,740
|
|
|
12/14/2018
|
-0.11 / -0.71%
|
15.49
|
15.49
|
14.80
|
15.34
|
15.23
|
15.34
|
1,289,690
|
|
|
12/13/2018
|
+0.10 / +0.65%
|
15.45
|
15.45
|
15.30
|
15.45
|
15.39
|
15.45
|
4,213,930
|
|
|
12/12/2018
|
+0.20 / +1.32%
|
15.21
|
15.35
|
15.21
|
15.35
|
15.26
|
15.35
|
6,664,330
|
|
|
12/11/2018
|
-0.05 / -0.33%
|
15.30
|
15.70
|
15.11
|
15.15
|
15.19
|
15.15
|
7,970,360
|
|
|
12/10/2018
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.25
|
15.20
|
8,123,000
|
|
|
12/7/2018
|
+0.16 / +1.06%
|
15.28
|
15.50
|
15.28
|
15.30
|
15.33
|
15.30
|
3,854,120
|
|
|
12/6/2018
|
-0.13 / -0.85%
|
15.27
|
15.30
|
15.07
|
15.14
|
15.17
|
15.14
|
688,360
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|