|
Closing price on 2/10/2017
|
|
| Open |
10.74 |
| High |
10.75 |
| Low |
10.72 |
| Volume |
36,000 |
| Split-adjusted Price |
10.73 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2017
|
+0.03 / +0.28%
|
10.74
|
10.75
|
10.72
|
10.73
|
10.75
|
10.73
|
36,000
|
|
|
2/9/2017
|
+0.03 / +0.28%
|
10.70
|
10.71
|
10.70
|
10.70
|
10.70
|
10.70
|
10,100
|
|
|
2/8/2017
|
+0.02 / +0.19%
|
10.68
|
10.68
|
10.67
|
10.67
|
10.68
|
10.67
|
136,100
|
|
|
2/7/2017
|
+0.05 / +0.47%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
10,100
|
|
|
2/6/2017
|
-0.01 / -0.09%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
12,240
|
|
|
2/3/2017
|
+0.09 / +0.86%
|
10.63
|
10.63
|
10.61
|
10.61
|
10.62
|
10.61
|
1,010
|
|
|
2/2/2017
|
+0.07 / +0.67%
|
10.45
|
10.52
|
10.44
|
10.52
|
10.45
|
10.52
|
1,029,380
|
|
|
1/25/2017
|
+0.04 / +0.38%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
3,600
|
|
|
1/24/2017
|
+0.05 / +0.48%
|
10.41
|
10.41
|
10.41
|
10.41
|
10.41
|
10.41
|
1,000
|
|
|
1/23/2017
|
0.00 / 0.00%
|
10.36
|
10.36
|
10.36
|
10.36
|
10.36
|
10.36
|
0
|
|
|
1/20/2017
|
0.00 / 0.00%
|
10.36
|
10.36
|
10.36
|
10.36
|
10.36
|
10.36
|
0
|
|
|
1/19/2017
|
0.00 / 0.00%
|
10.36
|
10.36
|
10.36
|
10.36
|
10.36
|
10.36
|
500,000
|
|
|
1/18/2017
|
+0.02 / +0.19%
|
10.34
|
10.36
|
10.34
|
10.36
|
10.35
|
10.36
|
440
|
|
|
1/17/2017
|
0.00 / 0.00%
|
10.34
|
10.34
|
10.34
|
10.34
|
10.34
|
10.34
|
500
|
|
|
1/16/2017
|
-0.07 / -0.67%
|
10.34
|
10.34
|
10.34
|
10.34
|
10.34
|
10.34
|
1,000
|
|
|
1/13/2017
|
-0.02 / -0.19%
|
10.40
|
10.41
|
10.40
|
10.41
|
10.41
|
10.41
|
600
|
|
|
1/12/2017
|
0.00 / 0.00%
|
10.43
|
10.43
|
10.43
|
10.43
|
10.43
|
10.43
|
550
|
|
|
1/11/2017
|
+0.06 / +0.58%
|
10.43
|
10.43
|
10.43
|
10.43
|
10.43
|
10.43
|
25,300
|
|
|
1/10/2017
|
0.00 / 0.00%
|
10.37
|
10.37
|
10.37
|
10.37
|
10.37
|
10.37
|
0
|
|
|
1/9/2017
|
+0.02 / +0.19%
|
10.33
|
10.38
|
10.32
|
10.37
|
10.37
|
10.37
|
552,450
|
|
|
1/6/2017
|
+0.06 / +0.58%
|
10.30
|
10.38
|
10.30
|
10.35
|
10.33
|
10.35
|
1,007,580
|
|
|
1/5/2017
|
+0.04 / +0.39%
|
10.29
|
10.29
|
10.29
|
10.29
|
10.29
|
10.29
|
5,470
|
|
|
1/4/2017
|
+0.06 / +0.59%
|
10.27
|
10.29
|
10.25
|
10.25
|
10.27
|
10.25
|
12,200
|
|
|
1/3/2017
|
+0.02 / +0.20%
|
10.19
|
10.19
|
10.19
|
10.19
|
10.19
|
10.19
|
500
|
|
|
12/30/2016
|
+0.05 / +0.49%
|
10.17
|
10.17
|
10.17
|
10.17
|
10.17
|
10.17
|
3,600
|
|
|
12/29/2016
|
+0.04 / +0.40%
|
10.12
|
10.12
|
10.12
|
10.12
|
10.12
|
10.12
|
10
|
|
|
12/28/2016
|
-0.01 / -0.10%
|
10.08
|
10.08
|
10.08
|
10.08
|
10.08
|
10.08
|
100
|
|
|
12/27/2016
|
+0.03 / +0.30%
|
10.07
|
10.10
|
10.07
|
10.09
|
10.09
|
10.09
|
153,950
|
|
|
12/26/2016
|
+0.06 / +0.60%
|
10.06
|
10.06
|
10.06
|
10.06
|
10.06
|
10.06
|
29,910
|
|
|
12/23/2016
|
-0.04 / -0.40%
|
9.97
|
10.00
|
9.97
|
10.00
|
9.97
|
10.00
|
1,001,100
|
|
|