|
Closing price on 11/20/2020
|
|
| Open |
15.82 |
| High |
15.95 |
| Low |
15.82 |
| Volume |
590,870 |
| Split-adjusted Price |
15.95 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2020
|
+0.13 / +0.82%
|
15.82
|
15.95
|
15.82
|
15.95
|
15.87
|
15.95
|
590,870
|
|
|
11/19/2020
|
+0.12 / +0.76%
|
15.60
|
15.82
|
15.60
|
15.82
|
15.76
|
15.82
|
140,860
|
|
|
11/18/2020
|
+0.18 / +1.16%
|
15.65
|
15.72
|
15.60
|
15.70
|
15.65
|
15.70
|
1,326,850
|
|
|
11/17/2020
|
+0.17 / +1.11%
|
15.35
|
15.60
|
15.35
|
15.52
|
15.45
|
15.52
|
307,640
|
|
|
11/16/2020
|
-0.35 / -2.23%
|
15.70
|
15.76
|
15.35
|
15.35
|
15.62
|
15.35
|
520,920
|
|
|
11/13/2020
|
+0.29 / +1.88%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.51
|
15.70
|
349,860
|
|
|
11/12/2020
|
+0.05 / +0.33%
|
15.53
|
15.53
|
15.41
|
15.41
|
15.51
|
15.41
|
309,140
|
|
|
11/11/2020
|
-0.14 / -0.90%
|
15.50
|
15.50
|
15.29
|
15.36
|
15.40
|
15.36
|
270,550
|
|
|
11/10/2020
|
+0.17 / +1.11%
|
15.33
|
15.60
|
15.33
|
15.50
|
15.50
|
15.50
|
720,550
|
|
|
11/9/2020
|
+0.13 / +0.86%
|
15.20
|
15.34
|
15.20
|
15.33
|
15.29
|
15.33
|
631,820
|
|
|
11/6/2020
|
0.00 / 0.00%
|
15.20
|
15.22
|
15.11
|
15.20
|
15.15
|
15.20
|
48,590
|
|
|
11/5/2020
|
-0.03 / -0.20%
|
15.23
|
15.30
|
15.20
|
15.20
|
15.25
|
15.20
|
734,620
|
|
|
11/4/2020
|
+0.05 / +0.33%
|
15.18
|
15.28
|
15.10
|
15.23
|
15.22
|
15.23
|
866,740
|
|
|
11/3/2020
|
+0.22 / +1.47%
|
15.00
|
15.19
|
15.00
|
15.18
|
15.11
|
15.18
|
333,530
|
|
|
11/2/2020
|
+0.06 / +0.40%
|
15.08
|
15.10
|
14.96
|
14.96
|
15.01
|
14.96
|
310,690
|
|
|
10/30/2020
|
+0.11 / +0.74%
|
14.90
|
14.90
|
14.66
|
14.90
|
14.83
|
14.90
|
237,040
|
|
|
10/29/2020
|
-0.01 / -0.07%
|
14.80
|
14.97
|
14.78
|
14.79
|
14.82
|
14.79
|
1,084,000
|
|
|
10/28/2020
|
-0.61 / -3.96%
|
15.41
|
15.41
|
14.80
|
14.80
|
15.22
|
14.80
|
1,746,960
|
|
|
10/27/2020
|
-0.33 / -2.10%
|
15.74
|
15.74
|
15.38
|
15.41
|
15.47
|
15.41
|
1,914,890
|
|
|
10/26/2020
|
+0.12 / +0.77%
|
15.90
|
15.90
|
15.62
|
15.74
|
15.75
|
15.74
|
2,016,970
|
|
|
10/23/2020
|
+0.17 / +1.10%
|
15.50
|
15.62
|
15.45
|
15.62
|
15.53
|
15.62
|
1,084,870
|
|
|
10/22/2020
|
+0.15 / +0.98%
|
15.30
|
15.45
|
15.15
|
15.45
|
15.24
|
15.45
|
595,150
|
|
|
10/21/2020
|
0.00 / 0.00%
|
15.30
|
15.39
|
15.18
|
15.30
|
15.31
|
15.30
|
449,770
|
|
|
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
|
|
|