|
Closing price on 11/30/2016
|
|
| Open |
10.15 |
| High |
10.15 |
| Low |
10.12 |
| Volume |
1,200,300 |
| Split-adjusted Price |
10.13 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2016
|
-0.05 / -0.49%
|
10.15
|
10.15
|
10.12
|
10.13
|
10.13
|
10.13
|
1,200,300
|
|
|
11/29/2016
|
-0.06 / -0.59%
|
10.22
|
10.24
|
10.15
|
10.18
|
10.18
|
10.18
|
26,240
|
|
|
11/28/2016
|
-0.21 / -2.01%
|
10.40
|
10.40
|
10.24
|
10.24
|
10.32
|
10.24
|
160
|
|
|
11/25/2016
|
-0.05 / -0.48%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
3,600
|
|
|
11/24/2016
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3,740
|
|
|
11/23/2016
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
11/22/2016
|
0.00 / 0.00%
|
10.30
|
10.39
|
10.30
|
10.30
|
10.30
|
10.30
|
163,070
|
|
|
11/21/2016
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
90
|
|
|
11/18/2016
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
500,000
|
|
|
11/17/2016
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1,000,000
|
|
|
11/16/2016
|
-0.01 / -0.10%
|
10.34
|
10.34
|
10.30
|
10.30
|
10.32
|
10.30
|
550,430
|
|
|
11/15/2016
|
0.00 / 0.00%
|
10.25
|
10.31
|
10.25
|
10.31
|
10.26
|
10.31
|
390
|
|
|
11/14/2016
|
0.00 / 0.00%
|
10.32
|
10.32
|
10.31
|
10.31
|
10.32
|
10.31
|
506,870
|
|
|
11/11/2016
|
0.00 / 0.00%
|
10.31
|
10.31
|
10.31
|
10.31
|
10.31
|
10.31
|
500,000
|
|
|
11/10/2016
|
+0.11 / +1.08%
|
10.20
|
10.31
|
10.20
|
10.31
|
10.26
|
10.31
|
170
|
|
|
11/9/2016
|
-0.20 / -1.92%
|
10.23
|
10.30
|
10.20
|
10.20
|
10.23
|
10.20
|
553,500
|
|
|
11/8/2016
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
750,000
|
|
|
11/7/2016
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
750,540
|
|
|
11/4/2016
|
-0.01 / -0.10%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
50
|
|
|
11/3/2016
|
-0.17 / -1.64%
|
10.21
|
10.21
|
10.21
|
10.21
|
10.21
|
10.21
|
500,000
|
|
|
11/2/2016
|
-0.02 / -0.19%
|
10.40
|
10.40
|
10.38
|
10.38
|
10.39
|
10.38
|
6,820
|
|
|
11/1/2016
|
-0.12 / -1.14%
|
10.42
|
10.42
|
10.40
|
10.40
|
10.42
|
10.40
|
50,000
|
|
|
10/31/2016
|
+0.13 / +1.25%
|
10.52
|
10.52
|
10.52
|
10.52
|
10.52
|
10.52
|
24,050
|
|
|
10/28/2016
|
0.00 / 0.00%
|
10.39
|
10.39
|
10.39
|
10.39
|
10.39
|
10.39
|
500,000
|
|
|
10/27/2016
|
0.00 / 0.00%
|
10.39
|
10.39
|
10.39
|
10.39
|
10.39
|
10.39
|
0
|
|
|
10/26/2016
|
-0.06 / -0.57%
|
10.40
|
10.40
|
10.39
|
10.39
|
10.40
|
10.39
|
35,000
|
|
|
10/25/2016
|
-0.19 / -1.79%
|
10.40
|
10.45
|
10.40
|
10.45
|
10.43
|
10.45
|
2,900
|
|
|
10/24/2016
|
0.00 / 0.00%
|
10.64
|
10.64
|
10.64
|
10.64
|
10.64
|
10.64
|
0
|
|
|
10/21/2016
|
+0.04 / +0.38%
|
10.64
|
10.64
|
10.64
|
10.64
|
10.64
|
10.64
|
10
|
|
|
10/20/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
200,910
|
|
|