|
Closing price on 12/3/2020
|
|
| Open |
16.45 |
| High |
16.65 |
| Low |
16.43 |
| Volume |
1,071,910 |
| Split-adjusted Price |
16.65 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2020
|
+0.20 / +1.22%
|
16.45
|
16.65
|
16.43
|
16.65
|
16.48
|
16.65
|
1,071,910
|
|
|
12/2/2020
|
+0.13 / +0.80%
|
16.32
|
16.45
|
16.30
|
16.45
|
16.39
|
16.45
|
1,639,480
|
|
|
12/1/2020
|
+0.05 / +0.31%
|
16.20
|
16.32
|
16.03
|
16.32
|
16.17
|
16.32
|
950,160
|
|
|
11/30/2020
|
+0.03 / +0.18%
|
16.24
|
16.34
|
16.10
|
16.27
|
16.30
|
16.27
|
661,930
|
|
|
11/27/2020
|
+0.04 / +0.25%
|
16.20
|
16.26
|
16.18
|
16.24
|
16.22
|
16.24
|
341,840
|
|
|
11/26/2020
|
+0.02 / +0.12%
|
16.18
|
16.20
|
15.98
|
16.20
|
16.09
|
16.20
|
2,792,560
|
|
|
11/25/2020
|
+0.13 / +0.81%
|
16.00
|
16.18
|
16.00
|
16.18
|
16.13
|
16.18
|
1,384,690
|
|
|
11/24/2020
|
+0.10 / +0.63%
|
16.20
|
16.20
|
15.93
|
16.05
|
16.03
|
16.05
|
1,560,030
|
|
|
11/23/2020
|
0.00 / 0.00%
|
15.52
|
16.10
|
15.52
|
15.95
|
15.97
|
15.95
|
1,400,520
|
|
|
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
|
|
|