|
Closing price on 10/20/2020
|
|
| Open |
15.14 |
| High |
15.30 |
| Low |
15.08 |
| Volume |
779,190 |
| Split-adjusted Price |
15.30 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2020
|
+0.16 / +1.06%
|
15.14
|
15.30
|
15.08
|
15.30
|
15.13
|
15.30
|
779,190
|
|
|
10/19/2020
|
+0.04 / +0.26%
|
15.15
|
15.18
|
15.10
|
15.14
|
15.13
|
15.14
|
1,007,300
|
|
|
10/16/2020
|
+0.03 / +0.20%
|
15.06
|
15.15
|
14.50
|
15.10
|
15.06
|
15.10
|
2,548,350
|
|
|
10/15/2020
|
+0.12 / +0.80%
|
14.99
|
15.09
|
14.90
|
15.07
|
15.04
|
15.07
|
1,351,630
|
|
|
10/14/2020
|
+0.25 / +1.70%
|
14.72
|
14.95
|
14.72
|
14.95
|
14.81
|
14.95
|
1,772,530
|
|
|
10/13/2020
|
0.00 / 0.00%
|
14.64
|
14.70
|
14.61
|
14.70
|
14.68
|
14.70
|
178,670
|
|
|
10/12/2020
|
+0.07 / +0.48%
|
14.63
|
14.74
|
14.63
|
14.70
|
14.68
|
14.70
|
1,048,170
|
|
|
10/9/2020
|
+0.03 / +0.21%
|
14.60
|
14.65
|
14.60
|
14.63
|
14.61
|
14.63
|
459,770
|
|
|
10/8/2020
|
-0.06 / -0.41%
|
14.65
|
14.65
|
14.52
|
14.60
|
14.57
|
14.60
|
631,390
|
|
|
10/7/2020
|
+0.05 / +0.34%
|
14.61
|
14.67
|
14.54
|
14.66
|
14.58
|
14.66
|
2,190,330
|
|
|
10/6/2020
|
+0.07 / +0.48%
|
14.58
|
14.61
|
14.51
|
14.61
|
14.56
|
14.61
|
1,636,840
|
|
|
10/5/2020
|
+0.04 / +0.28%
|
14.32
|
14.58
|
14.32
|
14.54
|
14.52
|
14.54
|
60,960
|
|
|
10/2/2020
|
-0.05 / -0.34%
|
14.55
|
14.58
|
14.20
|
14.50
|
14.56
|
14.50
|
248,320
|
|
|
10/1/2020
|
+0.03 / +0.21%
|
14.52
|
14.55
|
14.44
|
14.55
|
14.51
|
14.55
|
153,020
|
|
|
9/30/2020
|
-0.01 / -0.07%
|
14.49
|
14.52
|
14.30
|
14.52
|
14.34
|
14.52
|
547,940
|
|
|
9/29/2020
|
+0.04 / +0.28%
|
14.49
|
14.61
|
14.43
|
14.53
|
14.52
|
14.53
|
886,070
|
|
|
9/28/2020
|
+0.19 / +1.33%
|
14.30
|
14.49
|
14.30
|
14.49
|
14.39
|
14.49
|
732,170
|
|
|
9/25/2020
|
0.00 / 0.00%
|
14.30
|
14.34
|
14.22
|
14.30
|
14.26
|
14.30
|
316,450
|
|
|
9/24/2020
|
-0.08 / -0.56%
|
14.38
|
14.38
|
14.27
|
14.30
|
14.32
|
14.30
|
1,094,240
|
|
|
9/23/2020
|
+0.08 / +0.56%
|
14.30
|
14.39
|
14.30
|
14.38
|
14.36
|
14.38
|
855,040
|
|
|
9/22/2020
|
+0.02 / +0.14%
|
14.18
|
14.30
|
14.18
|
14.30
|
14.27
|
14.30
|
178,260
|
|
|
9/21/2020
|
+0.08 / +0.56%
|
14.30
|
14.30
|
14.20
|
14.28
|
14.24
|
14.28
|
1,212,200
|
|
|
9/18/2020
|
+0.20 / +1.43%
|
14.04
|
14.20
|
14.00
|
14.20
|
14.05
|
14.20
|
1,377,340
|
|
|
9/17/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.91
|
14.00
|
13.96
|
14.00
|
3,024,970
|
|
|
9/16/2020
|
+0.03 / +0.21%
|
13.97
|
14.00
|
13.93
|
14.00
|
13.96
|
14.00
|
124,280
|
|
|
9/15/2020
|
+0.02 / +0.14%
|
13.90
|
13.97
|
13.90
|
13.97
|
13.96
|
13.97
|
2,194,740
|
|
|
9/14/2020
|
+0.08 / +0.58%
|
13.87
|
13.96
|
13.87
|
13.95
|
13.94
|
13.95
|
153,340
|
|
|
9/11/2020
|
+0.04 / +0.29%
|
13.80
|
13.87
|
13.77
|
13.87
|
13.80
|
13.87
|
3,172,740
|
|
|
9/10/2020
|
+0.03 / +0.22%
|
13.80
|
13.95
|
13.80
|
13.83
|
13.91
|
13.83
|
1,900,250
|
|
|
9/9/2020
|
-0.17 / -1.22%
|
13.90
|
13.90
|
13.69
|
13.80
|
13.75
|
13.80
|
2,791,960
|
|
|