Closing price on 3/22/2016
|
|
Open |
9.30 |
High |
9.30 |
Low |
9.30 |
Volume |
3,000 |
Split-adjusted Price |
9.30 |
|
|
E1VFVN30 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/22/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3,000
|
|
3/21/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.35
|
9.30
|
2,550
|
|
3/18/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
11,900
|
|
3/17/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
300
|
|
3/16/2016
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.28
|
9.30
|
3,950
|
|
3/15/2016
|
-0.20 / -2.13%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.21
|
9.20
|
6,300
|
|
3/14/2016
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.39
|
9.40
|
64,440
|
|
3/11/2016
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
1,000
|
|
3/10/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2,000
|
|
3/9/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2,000
|
|
3/8/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
1,880
|
|
3/7/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4,010
|
|
3/4/2016
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
1,010
|
|
3/3/2016
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.27
|
9.30
|
420
|
|
3/2/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2,380
|
|
3/1/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.18
|
9.20
|
7,060
|
|
2/29/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7,000
|
|
2/26/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
74,300
|
|
2/25/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4,000
|
|
2/24/2016
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
300
|
|
2/23/2016
|
0.00 / 0.00%
|
8.50
|
9.10
|
8.50
|
9.10
|
8.80
|
9.10
|
10,860
|
|
2/22/2016
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.09
|
9.10
|
19,590
|
|
2/19/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2,340
|
|
2/18/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.20
|
9.00
|
12,900
|
|
2/17/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3,000
|
|
2/16/2016
|
+0.10 / +1.12%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.20
|
9.00
|
2,500
|
|
2/15/2016
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.88
|
8.90
|
2,048,330
|
|
2/5/2016
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
10
|
|
2/4/2016
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
120
|
|
2/3/2016
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
22,050
|
|
|