|
|
Closing price on 11/29/2019
|
|
| Open |
14.74 |
| High |
14.79 |
| Low |
14.70 |
| Volume |
412,390 |
| Split-adjusted Price |
14.75 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2019
|
+0.04 / +0.27%
|
14.86
|
14.93
|
14.77
|
14.91
|
14.82
|
14.91
|
4,596,490
|
|
|
11/22/2019
|
-0.13 / -0.87%
|
15.09
|
15.09
|
14.80
|
14.87
|
14.95
|
14.87
|
2,312,150
|
|
|
11/21/2019
|
-0.30 / -1.96%
|
15.20
|
15.24
|
15.00
|
15.00
|
15.15
|
15.00
|
761,620
|
|
|
11/20/2019
|
-0.10 / -0.65%
|
15.45
|
15.61
|
15.28
|
15.30
|
15.32
|
15.30
|
766,880
|
|
|
11/19/2019
|
+0.07 / +0.46%
|
15.35
|
15.41
|
15.31
|
15.40
|
15.39
|
15.40
|
1,012,200
|
|
|
11/18/2019
|
-0.10 / -0.65%
|
15.43
|
15.46
|
15.33
|
15.33
|
15.41
|
15.33
|
327,040
|
|
|
11/15/2019
|
-0.02 / -0.13%
|
15.42
|
15.48
|
15.38
|
15.43
|
15.45
|
15.43
|
1,637,910
|
|
|
11/14/2019
|
-0.05 / -0.32%
|
15.55
|
15.58
|
15.40
|
15.45
|
15.48
|
15.45
|
1,396,550
|
|
|
11/13/2019
|
-0.15 / -0.96%
|
15.65
|
15.65
|
15.50
|
15.50
|
15.59
|
15.50
|
1,661,180
|
|
|
11/12/2019
|
-0.02 / -0.13%
|
16.00
|
16.00
|
15.61
|
15.65
|
15.64
|
15.65
|
1,609,120
|
|
|
11/11/2019
|
-0.03 / -0.19%
|
16.00
|
16.00
|
15.62
|
15.67
|
15.68
|
15.67
|
1,906,220
|
|
|
11/8/2019
|
-0.03 / -0.19%
|
15.75
|
15.77
|
15.70
|
15.70
|
15.73
|
15.70
|
1,056,710
|
|
|
11/7/2019
|
+0.01 / +0.06%
|
15.72
|
15.75
|
15.66
|
15.73
|
15.71
|
15.73
|
591,800
|
|
|
11/6/2019
|
+0.05 / +0.32%
|
15.66
|
15.75
|
15.66
|
15.72
|
15.71
|
15.72
|
2,283,730
|
|
|
11/5/2019
|
+0.05 / +0.32%
|
15.62
|
15.69
|
15.62
|
15.67
|
15.66
|
15.67
|
797,500
|
|
|
11/4/2019
|
+0.12 / +0.77%
|
15.60
|
15.63
|
15.52
|
15.62
|
15.59
|
15.62
|
1,392,790
|
|
|
11/1/2019
|
+0.12 / +0.78%
|
15.40
|
15.53
|
15.37
|
15.50
|
15.47
|
15.50
|
1,040,920
|
|
|
10/31/2019
|
-0.12 / -0.77%
|
15.50
|
15.50
|
15.33
|
15.38
|
15.41
|
15.38
|
345,970
|
|
|
10/30/2019
|
+0.09 / +0.58%
|
15.41
|
15.50
|
15.36
|
15.50
|
15.41
|
15.50
|
802,250
|
|
|
10/29/2019
|
-0.04 / -0.26%
|
15.45
|
15.45
|
15.39
|
15.41
|
15.42
|
15.41
|
410,070
|
|
|
10/28/2019
|
+0.05 / +0.32%
|
15.40
|
15.46
|
15.40
|
15.45
|
15.44
|
15.45
|
498,460
|
|
|
10/25/2019
|
+0.05 / +0.33%
|
15.35
|
15.40
|
15.35
|
15.40
|
15.38
|
15.40
|
702,770
|
|
|
10/24/2019
|
+0.05 / +0.33%
|
15.30
|
15.35
|
15.29
|
15.35
|
15.32
|
15.35
|
717,440
|
|
|
10/23/2019
|
+0.07 / +0.46%
|
15.23
|
15.30
|
15.23
|
15.30
|
15.24
|
15.30
|
373,310
|
|
|
10/22/2019
|
-0.03 / -0.20%
|
15.26
|
15.26
|
15.20
|
15.23
|
15.22
|
15.23
|
232,640
|
|
|
10/21/2019
|
-0.04 / -0.26%
|
15.32
|
15.32
|
15.22
|
15.26
|
15.25
|
15.26
|
585,720
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|