|
Closing price on 10/17/2018
|
|
| Open |
15.74 |
| High |
15.74 |
| Low |
15.55 |
| Volume |
22,810 |
| Split-adjusted Price |
15.58 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2018
|
+0.15 / +0.97%
|
15.74
|
15.74
|
15.55
|
15.58
|
15.61
|
15.58
|
22,810
|
|
|
10/16/2018
|
+0.22 / +1.45%
|
15.35
|
15.43
|
15.32
|
15.43
|
15.33
|
15.43
|
225,520
|
|
|
10/15/2018
|
-0.38 / -2.44%
|
15.99
|
15.99
|
15.21
|
15.21
|
15.46
|
15.21
|
1,301,750
|
|
|
10/12/2018
|
+0.44 / +2.90%
|
14.80
|
15.59
|
14.80
|
15.59
|
15.28
|
15.59
|
1,305,300
|
|
|
10/11/2018
|
-0.76 / -4.78%
|
15.00
|
15.85
|
15.00
|
15.15
|
15.30
|
15.15
|
1,949,030
|
|
|
10/10/2018
|
-0.05 / -0.31%
|
15.96
|
16.00
|
15.89
|
15.91
|
15.93
|
15.91
|
1,500,680
|
|
|
10/9/2018
|
-0.04 / -0.25%
|
15.90
|
16.25
|
15.90
|
15.96
|
16.03
|
15.96
|
249,470
|
|
|
10/8/2018
|
-0.13 / -0.81%
|
16.15
|
16.15
|
15.97
|
16.00
|
16.06
|
16.00
|
2,396,880
|
|
|
10/5/2018
|
-0.18 / -1.10%
|
16.31
|
16.33
|
15.69
|
16.13
|
16.13
|
16.13
|
2,263,000
|
|
|
10/4/2018
|
-0.04 / -0.24%
|
16.35
|
16.36
|
16.31
|
16.31
|
16.34
|
16.31
|
630,450
|
|
|
10/3/2018
|
+0.05 / +0.31%
|
16.30
|
16.35
|
16.24
|
16.35
|
16.32
|
16.35
|
634,990
|
|
|
10/2/2018
|
-0.15 / -0.91%
|
16.30
|
16.35
|
16.24
|
16.30
|
16.30
|
16.30
|
660,300
|
|
|
10/1/2018
|
+0.08 / +0.49%
|
16.47
|
16.49
|
16.32
|
16.45
|
16.46
|
16.45
|
921,640
|
|
|
9/28/2018
|
+0.08 / +0.49%
|
16.28
|
16.41
|
16.28
|
16.37
|
16.36
|
16.37
|
565,990
|
|
|
9/27/2018
|
+0.05 / +0.31%
|
16.24
|
16.32
|
16.22
|
16.29
|
16.24
|
16.29
|
346,250
|
|
|
9/26/2018
|
+0.02 / +0.12%
|
16.22
|
16.29
|
16.19
|
16.24
|
16.22
|
16.24
|
417,470
|
|
|
9/25/2018
|
+0.01 / +0.06%
|
16.25
|
16.28
|
16.16
|
16.22
|
16.21
|
16.22
|
123,480
|
|
|
9/24/2018
|
+0.01 / +0.06%
|
16.25
|
16.25
|
16.18
|
16.21
|
16.21
|
16.21
|
476,120
|
|
|
9/21/2018
|
+0.24 / +1.50%
|
15.96
|
16.90
|
15.96
|
16.20
|
16.42
|
16.20
|
693,680
|
|
|
9/20/2018
|
+0.06 / +0.38%
|
15.90
|
16.00
|
15.89
|
15.96
|
15.91
|
15.96
|
1,437,240
|
|
|
9/19/2018
|
+0.15 / +0.95%
|
15.55
|
15.94
|
15.55
|
15.90
|
15.91
|
15.90
|
63,430
|
|
|
9/18/2018
|
+0.05 / +0.32%
|
15.70
|
15.75
|
15.60
|
15.75
|
15.67
|
15.75
|
152,620
|
|
|
9/17/2018
|
-0.40 / -2.48%
|
15.70
|
15.83
|
15.70
|
15.70
|
15.75
|
15.70
|
822,340
|
|
|
9/14/2018
|
+0.39 / +2.48%
|
15.85
|
16.10
|
15.81
|
16.10
|
15.83
|
16.10
|
161,810
|
|
|
9/13/2018
|
-0.14 / -0.88%
|
15.82
|
15.84
|
15.71
|
15.71
|
15.81
|
15.71
|
351,200
|
|
|
9/12/2018
|
+0.07 / +0.44%
|
15.80
|
15.94
|
15.80
|
15.85
|
15.91
|
15.85
|
66,690
|
|
|
9/11/2018
|
+0.28 / +1.81%
|
15.54
|
15.78
|
15.54
|
15.78
|
15.62
|
15.78
|
719,140
|
|
|
9/10/2018
|
-0.06 / -0.39%
|
15.65
|
15.65
|
15.50
|
15.50
|
15.57
|
15.50
|
179,710
|
|
|
9/7/2018
|
+0.16 / +1.04%
|
15.40
|
15.56
|
15.39
|
15.56
|
15.42
|
15.56
|
256,180
|
|
|
9/6/2018
|
-0.10 / -0.65%
|
15.40
|
15.55
|
15.37
|
15.40
|
15.43
|
15.40
|
453,220
|
|
|