|
Closing price on 1/7/2020
|
|
| Open |
14.60 |
| High |
14.61 |
| Low |
14.51 |
| Volume |
929,850 |
| Split-adjusted Price |
14.58 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|