|
|
Closing price on 11/2/2018
|
|
| Open |
14.80 |
| High |
15.02 |
| Low |
14.72 |
| Volume |
1,759,680 |
| Split-adjusted Price |
15.02 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2018
|
+0.45 / +3.09%
|
14.80
|
15.02
|
14.72
|
15.02
|
14.84
|
15.02
|
1,759,680
|
|
|
11/1/2018
|
-0.45 / -3.00%
|
15.05
|
15.05
|
14.57
|
14.57
|
14.75
|
14.57
|
134,880
|
|
|
10/31/2018
|
+0.60 / +4.16%
|
15.10
|
15.10
|
14.53
|
15.02
|
14.56
|
15.02
|
356,880
|
|
|
10/30/2018
|
0.00 / 0.00%
|
14.40
|
14.52
|
14.40
|
14.42
|
14.45
|
14.42
|
540,560
|
|
|
10/29/2018
|
-0.10 / -0.69%
|
14.52
|
14.52
|
14.30
|
14.42
|
14.37
|
14.42
|
1,213,360
|
|
|
10/26/2018
|
-0.08 / -0.55%
|
14.85
|
14.85
|
14.36
|
14.52
|
14.60
|
14.52
|
1,751,230
|
|
|
10/25/2018
|
-0.10 / -0.68%
|
14.00
|
14.64
|
14.00
|
14.60
|
14.40
|
14.60
|
235,570
|
|
|
10/24/2018
|
-0.32 / -2.13%
|
14.90
|
15.80
|
14.70
|
14.70
|
14.93
|
14.70
|
218,190
|
|
|
10/23/2018
|
-0.28 / -1.83%
|
15.28
|
15.28
|
14.75
|
15.02
|
14.94
|
15.02
|
1,335,860
|
|
|
10/22/2018
|
-0.10 / -0.65%
|
15.35
|
15.46
|
15.30
|
15.30
|
15.37
|
15.30
|
370,970
|
|
|
10/19/2018
|
-0.08 / -0.52%
|
15.36
|
15.40
|
15.17
|
15.40
|
15.23
|
15.40
|
540,350
|
|
|
10/18/2018
|
-0.10 / -0.64%
|
15.55
|
15.58
|
15.48
|
15.48
|
15.51
|
15.48
|
214,750
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|