|
Closing price on 3/10/2017
|
|
| Open |
10.87 |
| High |
10.90 |
| Low |
10.86 |
| Volume |
31,600 |
| Split-adjusted Price |
10.86 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2017
|
+0.03 / +0.28%
|
10.87
|
10.90
|
10.86
|
10.86
|
10.89
|
10.86
|
31,600
|
|
|
3/9/2017
|
+0.04 / +0.37%
|
10.83
|
10.83
|
10.83
|
10.83
|
10.83
|
10.83
|
36,230
|
|
|
3/8/2017
|
+0.04 / +0.37%
|
10.78
|
10.79
|
10.78
|
10.79
|
10.78
|
10.79
|
14,840
|
|
|
3/7/2017
|
+0.01 / +0.09%
|
10.79
|
10.79
|
10.74
|
10.75
|
10.77
|
10.75
|
1,290
|
|
|
3/6/2017
|
+0.05 / +0.47%
|
10.69
|
10.79
|
10.69
|
10.74
|
10.77
|
10.74
|
16,620
|
|
|
3/3/2017
|
-0.03 / -0.28%
|
10.71
|
10.71
|
10.69
|
10.69
|
10.70
|
10.69
|
3,000
|
|
|
3/2/2017
|
+0.02 / +0.19%
|
10.72
|
10.72
|
10.72
|
10.72
|
10.72
|
10.72
|
50
|
|
|
3/1/2017
|
-0.12 / -1.11%
|
10.75
|
10.75
|
10.70
|
10.70
|
10.73
|
10.70
|
31,590
|
|
|
2/28/2017
|
0.00 / 0.00%
|
10.82
|
10.82
|
10.82
|
10.82
|
10.82
|
10.82
|
0
|
|
|
2/27/2017
|
-0.05 / -0.46%
|
10.76
|
10.82
|
10.76
|
10.82
|
10.79
|
10.82
|
120
|
|
|
2/24/2017
|
+0.01 / +0.09%
|
10.85
|
10.90
|
10.85
|
10.87
|
10.87
|
10.87
|
35,860
|
|
|
2/23/2017
|
-0.04 / -0.37%
|
10.91
|
10.95
|
10.86
|
10.86
|
10.93
|
10.86
|
48,590
|
|
|
2/22/2017
|
-0.02 / -0.18%
|
10.94
|
10.94
|
10.90
|
10.90
|
10.92
|
10.90
|
31,690
|
|
|
2/21/2017
|
+0.12 / +1.11%
|
10.90
|
10.92
|
10.90
|
10.92
|
10.91
|
10.92
|
2,810
|
|
|
2/20/2017
|
-0.09 / -0.83%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
80
|
|
|
2/17/2017
|
-0.01 / -0.09%
|
10.88
|
10.91
|
10.88
|
10.89
|
10.90
|
10.89
|
113,020
|
|
|
2/16/2017
|
+0.06 / +0.55%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.95
|
10.90
|
2,010
|
|
|
2/15/2017
|
+0.08 / +0.74%
|
10.80
|
10.84
|
10.80
|
10.84
|
10.84
|
10.84
|
1,100,100
|
|
|
2/14/2017
|
0.00 / 0.00%
|
10.77
|
10.77
|
10.75
|
10.76
|
10.76
|
10.76
|
500,130
|
|
|
2/13/2017
|
+0.03 / +0.28%
|
10.74
|
10.76
|
10.72
|
10.76
|
10.75
|
10.76
|
343,000
|
|
|
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
|
|
|