|
Closing price on 1/31/2020
|
|
| Open |
14.45 |
| High |
14.77 |
| Low |
14.15 |
| Volume |
1,825,870 |
| Split-adjusted Price |
14.15 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2020
|
-0.45 / -3.08%
|
14.45
|
14.77
|
14.15
|
14.15
|
14.37
|
14.15
|
1,825,870
|
|
|
1/30/2020
|
-0.50 / -3.31%
|
15.10
|
15.10
|
14.54
|
14.60
|
14.75
|
14.60
|
3,392,860
|
|
|
1/22/2020
|
-0.70 / -4.43%
|
15.00
|
15.70
|
15.00
|
15.10
|
15.12
|
15.10
|
532,530
|
|
|
1/21/2020
|
+0.88 / +5.90%
|
14.95
|
15.80
|
14.95
|
15.80
|
15.05
|
15.80
|
3,502,230
|
|
|
1/20/2020
|
+0.01 / +0.07%
|
14.91
|
14.92
|
14.85
|
14.92
|
14.86
|
14.92
|
732,930
|
|
|
1/17/2020
|
+0.06 / +0.40%
|
14.85
|
14.92
|
14.84
|
14.91
|
14.88
|
14.91
|
1,951,680
|
|
|
1/16/2020
|
+0.12 / +0.81%
|
14.73
|
14.85
|
14.73
|
14.85
|
14.82
|
14.85
|
236,500
|
|
|
1/15/2020
|
-0.01 / -0.07%
|
14.72
|
14.74
|
14.70
|
14.73
|
14.71
|
14.73
|
885,650
|
|
|
1/14/2020
|
+0.04 / +0.27%
|
14.72
|
14.75
|
14.67
|
14.74
|
14.73
|
14.74
|
790,850
|
|
|
1/13/2020
|
-0.02 / -0.14%
|
14.72
|
15.75
|
14.66
|
14.70
|
14.69
|
14.70
|
1,783,600
|
|
|
1/10/2020
|
+0.12 / +0.82%
|
14.68
|
14.77
|
14.64
|
14.72
|
14.69
|
14.72
|
381,940
|
|
|
1/9/2020
|
+0.17 / +1.18%
|
14.51
|
14.61
|
14.51
|
14.60
|
14.57
|
14.60
|
329,710
|
|
|
1/8/2020
|
-0.15 / -1.03%
|
14.55
|
14.55
|
14.34
|
14.43
|
14.45
|
14.43
|
2,461,020
|
|
|
1/7/2020
|
-0.02 / -0.14%
|
14.60
|
14.61
|
14.51
|
14.58
|
14.57
|
14.58
|
929,850
|
|
|
1/6/2020
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.57
|
14.60
|
14.61
|
14.60
|
2,203,170
|
|
|
1/3/2020
|
-0.08 / -0.54%
|
14.78
|
14.82
|
14.70
|
14.70
|
14.76
|
14.70
|
1,474,920
|
|
|
1/2/2020
|
+0.02 / +0.14%
|
14.76
|
14.78
|
14.60
|
14.78
|
14.71
|
14.78
|
1,318,680
|
|
|
12/31/2019
|
+0.10 / +0.68%
|
14.70
|
14.79
|
14.58
|
14.76
|
14.63
|
14.76
|
447,060
|
|
|
12/30/2019
|
+0.05 / +0.34%
|
14.66
|
14.66
|
14.57
|
14.66
|
14.63
|
14.66
|
706,520
|
|
|
12/27/2019
|
+0.11 / +0.76%
|
14.45
|
14.61
|
14.44
|
14.61
|
14.54
|
14.61
|
1,518,830
|
|
|
12/26/2019
|
0.00 / 0.00%
|
14.50
|
14.58
|
14.49
|
14.50
|
14.54
|
14.50
|
167,930
|
|
|
12/25/2019
|
0.00 / 0.00%
|
14.50
|
14.55
|
14.47
|
14.50
|
14.49
|
14.50
|
30,220
|
|
|
12/24/2019
|
+0.06 / +0.42%
|
14.42
|
14.75
|
14.38
|
14.50
|
14.43
|
14.50
|
4,862,090
|
|
|
12/23/2019
|
+0.08 / +0.56%
|
14.36
|
14.51
|
14.36
|
14.44
|
14.48
|
14.44
|
2,020,470
|
|
|
12/20/2019
|
+0.06 / +0.42%
|
14.30
|
14.45
|
14.30
|
14.36
|
14.42
|
14.36
|
1,763,400
|
|
|
12/19/2019
|
-0.05 / -0.35%
|
14.35
|
14.43
|
14.29
|
14.30
|
14.37
|
14.30
|
2,525,680
|
|
|
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
|
|
|