|
Closing price on 1/5/2021
|
|
| Open |
18.33 |
| High |
18.55 |
| Low |
18.29 |
| Volume |
2,673,800 |
| Split-adjusted Price |
18.51 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2021
|
+0.18 / +0.98%
|
18.33
|
18.55
|
18.29
|
18.51
|
18.33
|
18.51
|
2,673,800
|
|
|
1/4/2021
|
+0.33 / +1.83%
|
18.50
|
18.50
|
18.14
|
18.33
|
18.36
|
18.33
|
4,506,600
|
|
|
12/31/2020
|
+0.27 / +1.52%
|
17.73
|
18.00
|
17.72
|
18.00
|
17.92
|
18.00
|
266,160
|
|
|
12/30/2020
|
-0.06 / -0.34%
|
17.86
|
17.95
|
17.73
|
17.73
|
17.80
|
17.73
|
1,739,980
|
|
|
12/29/2020
|
+0.08 / +0.45%
|
17.67
|
17.80
|
17.62
|
17.79
|
17.72
|
17.79
|
623,540
|
|
|
12/28/2020
|
-0.09 / -0.51%
|
17.80
|
17.84
|
17.56
|
17.71
|
17.73
|
17.71
|
1,959,080
|
|
|
12/25/2020
|
+0.30 / +1.71%
|
17.50
|
18.00
|
17.20
|
17.80
|
17.35
|
17.80
|
311,410
|
|
|
12/24/2020
|
-0.10 / -0.57%
|
17.84
|
17.84
|
17.14
|
17.50
|
17.23
|
17.50
|
749,360
|
|
|
12/23/2020
|
-0.09 / -0.51%
|
17.69
|
17.76
|
17.60
|
17.60
|
17.69
|
17.60
|
2,730,080
|
|
|
12/22/2020
|
-0.01 / -0.06%
|
17.70
|
17.70
|
17.52
|
17.69
|
17.70
|
17.69
|
2,368,820
|
|
|
12/21/2020
|
+0.11 / +0.63%
|
17.59
|
17.70
|
17.49
|
17.70
|
17.58
|
17.70
|
2,626,080
|
|
|
12/18/2020
|
+0.49 / +2.87%
|
17.10
|
17.59
|
17.10
|
17.59
|
17.28
|
17.59
|
5,356,260
|
|
|
12/17/2020
|
-0.20 / -1.16%
|
17.43
|
17.43
|
17.10
|
17.10
|
17.15
|
17.10
|
4,731,610
|
|
|
12/16/2020
|
+0.30 / +1.76%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.16
|
17.30
|
698,050
|
|
|
12/15/2020
|
-0.11 / -0.64%
|
17.02
|
17.20
|
16.92
|
17.00
|
17.10
|
17.00
|
2,162,550
|
|
|
12/14/2020
|
+0.19 / +1.12%
|
17.00
|
17.11
|
17.00
|
17.11
|
17.06
|
17.11
|
1,521,860
|
|
|
12/11/2020
|
+0.20 / +1.20%
|
16.72
|
16.92
|
16.67
|
16.92
|
16.79
|
16.92
|
547,990
|
|
|
12/10/2020
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.72
|
16.72
|
16.81
|
16.72
|
1,307,670
|
|
|
12/9/2020
|
+0.29 / +1.74%
|
16.65
|
16.92
|
16.65
|
16.92
|
16.77
|
16.92
|
2,950,830
|
|
|
12/8/2020
|
-0.04 / -0.24%
|
16.85
|
16.85
|
16.60
|
16.63
|
16.67
|
16.63
|
1,536,170
|
|
|
12/7/2020
|
+0.07 / +0.42%
|
16.89
|
17.00
|
16.51
|
16.67
|
16.62
|
16.67
|
759,630
|
|
|
12/4/2020
|
-0.05 / -0.30%
|
16.65
|
16.65
|
16.48
|
16.60
|
16.52
|
16.60
|
684,610
|
|
|
12/3/2020
|
+0.20 / +1.22%
|
16.45
|
16.65
|
16.43
|
16.65
|
16.48
|
16.65
|
1,071,910
|
|
|
12/2/2020
|
+0.13 / +0.80%
|
16.32
|
16.45
|
16.30
|
16.45
|
16.39
|
16.45
|
1,639,480
|
|
|
12/1/2020
|
+0.05 / +0.31%
|
16.20
|
16.32
|
16.03
|
16.32
|
16.17
|
16.32
|
950,160
|
|
|
11/30/2020
|
+0.03 / +0.18%
|
16.24
|
16.34
|
16.10
|
16.27
|
16.30
|
16.27
|
661,930
|
|
|
11/27/2020
|
+0.04 / +0.25%
|
16.20
|
16.26
|
16.18
|
16.24
|
16.22
|
16.24
|
341,840
|
|
|
11/26/2020
|
+0.02 / +0.12%
|
16.18
|
16.20
|
15.98
|
16.20
|
16.09
|
16.20
|
2,792,560
|
|
|
11/25/2020
|
+0.13 / +0.81%
|
16.00
|
16.18
|
16.00
|
16.18
|
16.13
|
16.18
|
1,384,690
|
|
|
11/24/2020
|
+0.10 / +0.63%
|
16.20
|
16.20
|
15.93
|
16.05
|
16.03
|
16.05
|
1,560,030
|
|
|