|
|
Closing price on 2/22/2019
|
|
| Open |
15.25 |
| High |
15.46 |
| Low |
14.93 |
| Volume |
2,071,230 |
| Split-adjusted Price |
15.40 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2019
|
+0.22 / +1.45%
|
15.25
|
15.46
|
14.93
|
15.40
|
15.32
|
15.40
|
2,071,230
|
|
|
2/21/2019
|
+0.03 / +0.20%
|
15.19
|
15.22
|
15.04
|
15.18
|
15.14
|
15.18
|
5,733,770
|
|
|
2/20/2019
|
+0.13 / +0.87%
|
15.00
|
15.19
|
15.00
|
15.15
|
15.13
|
15.15
|
3,279,210
|
|
|
2/19/2019
|
+0.08 / +0.54%
|
15.02
|
15.10
|
15.02
|
15.02
|
15.07
|
15.02
|
2,162,500
|
|
|
2/18/2019
|
+0.04 / +0.27%
|
14.90
|
14.94
|
14.88
|
14.94
|
14.91
|
14.94
|
3,956,170
|
|
|
2/15/2019
|
-0.05 / -0.33%
|
14.95
|
14.95
|
14.80
|
14.90
|
14.83
|
14.90
|
3,168,070
|
|
|
2/14/2019
|
+0.05 / +0.34%
|
15.00
|
15.00
|
14.85
|
14.95
|
14.95
|
14.95
|
1,361,040
|
|
|
2/13/2019
|
+0.10 / +0.68%
|
14.85
|
14.95
|
14.63
|
14.90
|
14.79
|
14.90
|
46,930
|
|
|
2/12/2019
|
+0.11 / +0.75%
|
14.70
|
14.84
|
14.60
|
14.80
|
14.69
|
14.80
|
53,790
|
|
|
2/11/2019
|
+0.49 / +3.45%
|
14.50
|
14.69
|
14.30
|
14.69
|
14.60
|
14.69
|
41,430
|
|
|
2/1/2019
|
-0.06 / -0.42%
|
14.27
|
14.30
|
14.20
|
14.20
|
14.26
|
14.20
|
347,260
|
|
|
1/31/2019
|
-0.16 / -1.11%
|
14.41
|
14.69
|
14.26
|
14.26
|
14.37
|
14.26
|
675,770
|
|
|
1/30/2019
|
-0.08 / -0.55%
|
14.90
|
14.90
|
14.33
|
14.42
|
14.37
|
14.42
|
43,830
|
|
|
1/29/2019
|
+0.19 / +1.33%
|
14.31
|
14.50
|
14.26
|
14.50
|
14.29
|
14.50
|
1,139,950
|
|
|
1/28/2019
|
+0.11 / +0.77%
|
14.20
|
14.37
|
14.20
|
14.31
|
14.36
|
14.31
|
311,520
|
|
|
1/25/2019
|
-0.07 / -0.49%
|
14.30
|
14.34
|
14.20
|
14.20
|
14.31
|
14.20
|
347,050
|
|
|
1/24/2019
|
-0.01 / -0.07%
|
14.28
|
14.28
|
14.25
|
14.27
|
14.26
|
14.27
|
610,030
|
|
|
1/23/2019
|
+0.08 / +0.56%
|
14.20
|
14.29
|
14.14
|
14.28
|
14.21
|
14.28
|
706,090
|
|
|
1/22/2019
|
-0.19 / -1.32%
|
14.25
|
14.27
|
14.20
|
14.20
|
14.23
|
14.20
|
145,330
|
|
|
1/21/2019
|
+0.34 / +2.42%
|
14.19
|
14.39
|
14.10
|
14.39
|
14.26
|
14.39
|
248,820
|
|
|
1/18/2019
|
+0.01 / +0.07%
|
14.04
|
14.15
|
14.04
|
14.05
|
14.12
|
14.05
|
1,415,380
|
|
|
1/17/2019
|
-0.22 / -1.54%
|
14.23
|
14.25
|
14.04
|
14.04
|
14.21
|
14.04
|
1,014,300
|
|
|
1/16/2019
|
+0.01 / +0.07%
|
14.27
|
14.29
|
14.23
|
14.26
|
14.27
|
14.26
|
211,100
|
|
|
1/15/2019
|
+0.10 / +0.71%
|
14.18
|
14.25
|
14.15
|
14.25
|
14.22
|
14.25
|
1,118,610
|
|
|
1/14/2019
|
-0.02 / -0.14%
|
14.23
|
14.23
|
14.10
|
14.15
|
14.13
|
14.15
|
43,670
|
|
|
1/11/2019
|
-0.03 / -0.21%
|
14.10
|
14.23
|
14.10
|
14.17
|
14.21
|
14.17
|
510,790
|
|
|
1/10/2019
|
+0.20 / +1.43%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.12
|
14.20
|
319,410
|
|
|
1/9/2019
|
-0.10 / -0.71%
|
14.00
|
14.60
|
14.00
|
14.00
|
14.08
|
14.00
|
657,160
|
|
|
1/8/2019
|
+0.12 / +0.86%
|
14.50
|
14.50
|
13.88
|
14.10
|
13.92
|
14.10
|
914,990
|
|
|
1/7/2019
|
+0.06 / +0.43%
|
14.00
|
14.15
|
13.96
|
13.98
|
14.04
|
13.98
|
1,698,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|