|
Closing price on 3/20/2018
|
|
| Open |
18.55 |
| High |
18.70 |
| Low |
18.50 |
| Volume |
4,158,220 |
| Split-adjusted Price |
18.65 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2018
|
+0.10 / +0.54%
|
18.55
|
18.70
|
18.50
|
18.65
|
18.66
|
18.65
|
4,158,220
|
|
|
3/19/2018
|
+0.25 / +1.37%
|
18.40
|
18.60
|
18.40
|
18.55
|
18.56
|
18.55
|
5,737,670
|
|
|
3/16/2018
|
+0.09 / +0.49%
|
18.40
|
18.60
|
18.20
|
18.30
|
18.43
|
18.30
|
1,203,930
|
|
|
3/15/2018
|
-0.09 / -0.49%
|
18.30
|
18.30
|
18.15
|
18.21
|
18.22
|
18.21
|
426,810
|
|
|
3/14/2018
|
+0.20 / +1.10%
|
18.10
|
18.40
|
18.10
|
18.30
|
18.20
|
18.30
|
203,070
|
|
|
3/13/2018
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.92
|
18.10
|
18.03
|
18.10
|
4,785,630
|
|
|
3/12/2018
|
-0.17 / -0.94%
|
18.00
|
18.30
|
18.00
|
18.00
|
18.16
|
18.00
|
1,409,710
|
|
|
3/9/2018
|
+0.07 / +0.39%
|
18.25
|
18.30
|
18.15
|
18.17
|
18.22
|
18.17
|
2,257,430
|
|
|
3/8/2018
|
+0.40 / +2.26%
|
18.00
|
18.10
|
17.91
|
18.10
|
18.04
|
18.10
|
727,560
|
|
|
3/7/2018
|
-0.20 / -1.12%
|
17.90
|
18.15
|
17.70
|
17.70
|
18.05
|
17.70
|
2,092,790
|
|
|
3/6/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.70
|
17.90
|
17.89
|
17.90
|
2,588,130
|
|
|
3/5/2018
|
-0.34 / -1.86%
|
18.25
|
18.29
|
17.90
|
17.90
|
18.20
|
17.90
|
2,689,250
|
|
|
3/2/2018
|
+0.09 / +0.50%
|
17.70
|
18.24
|
17.70
|
18.24
|
17.91
|
18.24
|
723,040
|
|
|
3/1/2018
|
+0.15 / +0.83%
|
17.90
|
18.24
|
17.90
|
18.15
|
18.11
|
18.15
|
4,659,330
|
|
|
2/28/2018
|
0.00 / 0.00%
|
17.80
|
18.15
|
17.80
|
18.00
|
18.07
|
18.00
|
1,962,080
|
|
|
2/27/2018
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.90
|
18.00
|
18.04
|
18.00
|
2,130,120
|
|
|
2/26/2018
|
+0.10 / +0.56%
|
18.10
|
18.30
|
18.00
|
18.00
|
18.15
|
18.00
|
5,767,490
|
|
|
2/23/2018
|
+0.45 / +2.58%
|
17.45
|
17.90
|
17.45
|
17.90
|
17.64
|
17.90
|
4,480,910
|
|
|
2/22/2018
|
-0.22 / -1.25%
|
17.67
|
17.67
|
17.40
|
17.45
|
17.53
|
17.45
|
494,570
|
|
|
2/21/2018
|
+0.34 / +1.96%
|
17.33
|
17.75
|
17.33
|
17.67
|
17.57
|
17.67
|
807,780
|
|
|
2/13/2018
|
+0.33 / +1.94%
|
17.10
|
17.33
|
17.10
|
17.33
|
17.22
|
17.33
|
2,178,320
|
|
|
2/12/2018
|
+0.65 / +3.98%
|
16.65
|
17.00
|
16.55
|
17.00
|
16.64
|
17.00
|
1,115,590
|
|
|
2/9/2018
|
-0.30 / -1.80%
|
16.00
|
16.40
|
15.68
|
16.35
|
15.88
|
16.35
|
3,282,370
|
|
|
2/8/2018
|
-0.29 / -1.71%
|
16.90
|
16.91
|
16.65
|
16.65
|
16.81
|
16.65
|
4,175,100
|
|
|
2/7/2018
|
+0.50 / +3.04%
|
17.00
|
17.10
|
16.80
|
16.94
|
16.99
|
16.94
|
4,357,550
|
|
|
2/6/2018
|
-0.47 / -2.78%
|
16.00
|
16.60
|
15.73
|
16.44
|
16.09
|
16.44
|
5,184,450
|
|
|
2/5/2018
|
-0.99 / -5.53%
|
17.50
|
17.58
|
16.90
|
16.91
|
17.37
|
16.91
|
10,933,980
|
|
|
2/2/2018
|
+0.10 / +0.56%
|
17.75
|
17.90
|
17.60
|
17.90
|
17.73
|
17.90
|
11,066,680
|
|
|
2/1/2018
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.60
|
17.80
|
17.80
|
17.80
|
3,307,310
|
|
|
1/31/2018
|
0.00 / 0.00%
|
18.00
|
18.25
|
17.95
|
18.00
|
18.04
|
18.00
|
7,033,870
|
|
|