|
Closing price on 3/23/2020
|
|
| Open |
10.46 |
| High |
10.81 |
| Low |
10.46 |
| Volume |
2,848,010 |
| Split-adjusted Price |
10.50 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2020
|
-0.74 / -6.58%
|
10.46
|
10.81
|
10.46
|
10.50
|
10.54
|
10.50
|
2,848,010
|
|
|
3/20/2020
|
+0.09 / +0.81%
|
11.15
|
11.27
|
11.15
|
11.24
|
11.20
|
11.24
|
1,805,300
|
|
|
3/19/2020
|
-0.36 / -3.13%
|
11.50
|
11.50
|
11.12
|
11.15
|
11.29
|
11.15
|
7,919,490
|
|
|
3/18/2020
|
-0.12 / -1.03%
|
11.63
|
11.70
|
11.50
|
11.51
|
11.57
|
11.51
|
5,080,000
|
|
|
3/17/2020
|
+0.10 / +0.87%
|
11.25
|
11.63
|
11.25
|
11.63
|
11.40
|
11.63
|
10,079,140
|
|
|
3/16/2020
|
-0.47 / -3.92%
|
12.00
|
12.00
|
11.50
|
11.53
|
11.59
|
11.53
|
4,382,350
|
|
|
3/13/2020
|
+0.20 / +1.69%
|
11.50
|
12.00
|
11.15
|
12.00
|
11.50
|
12.00
|
4,661,760
|
|
|
3/12/2020
|
-0.75 / -5.98%
|
11.93
|
12.50
|
11.80
|
11.80
|
11.90
|
11.80
|
3,025,430
|
|
|
3/11/2020
|
-0.45 / -3.46%
|
13.00
|
13.20
|
12.39
|
12.55
|
12.73
|
12.55
|
5,838,450
|
|
|
3/10/2020
|
-0.02 / -0.15%
|
12.50
|
13.18
|
12.50
|
13.00
|
12.98
|
13.00
|
15,243,780
|
|
|
3/9/2020
|
-0.79 / -5.72%
|
13.15
|
13.40
|
12.96
|
13.02
|
13.07
|
13.02
|
1,825,700
|
|
|
3/6/2020
|
-0.14 / -1.00%
|
13.95
|
13.95
|
13.76
|
13.81
|
13.80
|
13.81
|
1,749,940
|
|
|
3/5/2020
|
+0.08 / +0.58%
|
13.90
|
14.10
|
13.90
|
13.95
|
14.04
|
13.95
|
497,280
|
|
|
3/4/2020
|
-0.21 / -1.49%
|
13.95
|
13.97
|
13.83
|
13.87
|
13.87
|
13.87
|
3,866,600
|
|
|
3/3/2020
|
+0.09 / +0.64%
|
14.03
|
14.10
|
13.95
|
14.08
|
14.03
|
14.08
|
2,161,360
|
|
|
3/2/2020
|
+0.13 / +0.94%
|
13.80
|
13.99
|
13.79
|
13.99
|
13.87
|
13.99
|
2,906,800
|
|
|
2/28/2020
|
-0.26 / -1.84%
|
14.00
|
14.00
|
13.70
|
13.86
|
13.80
|
13.86
|
3,374,530
|
|
|
2/27/2020
|
+0.07 / +0.50%
|
14.03
|
14.12
|
13.92
|
14.12
|
14.04
|
14.12
|
2,053,740
|
|
|
2/26/2020
|
-0.04 / -0.28%
|
13.95
|
14.11
|
13.95
|
14.05
|
13.98
|
14.05
|
844,330
|
|
|
2/25/2020
|
-0.02 / -0.14%
|
13.91
|
14.09
|
13.85
|
14.09
|
13.98
|
14.09
|
1,462,540
|
|
|
2/24/2020
|
-0.32 / -2.22%
|
14.20
|
14.20
|
13.92
|
14.11
|
14.05
|
14.11
|
564,000
|
|
|
2/21/2020
|
+0.03 / +0.21%
|
14.40
|
14.56
|
14.40
|
14.43
|
14.51
|
14.43
|
4,347,360
|
|
|
2/20/2020
|
+0.09 / +0.63%
|
14.60
|
14.60
|
14.39
|
14.40
|
14.40
|
14.40
|
2,486,860
|
|
|
2/19/2020
|
-0.04 / -0.28%
|
14.30
|
14.38
|
14.30
|
14.31
|
14.35
|
14.31
|
597,630
|
|
|
2/18/2020
|
-0.04 / -0.28%
|
14.55
|
14.80
|
14.30
|
14.35
|
14.36
|
14.35
|
1,581,830
|
|
|
2/17/2020
|
-0.04 / -0.28%
|
14.40
|
14.41
|
14.34
|
14.39
|
14.38
|
14.39
|
560,050
|
|
|
2/14/2020
|
-0.25 / -1.70%
|
14.43
|
14.43
|
14.38
|
14.43
|
14.41
|
14.43
|
1,843,840
|
|
|
2/13/2020
|
+0.22 / +1.52%
|
14.40
|
14.68
|
14.29
|
14.68
|
14.33
|
14.68
|
1,173,370
|
|
|
2/12/2020
|
+0.20 / +1.40%
|
14.29
|
14.46
|
14.29
|
14.46
|
14.39
|
14.46
|
3,140,550
|
|
|
2/11/2020
|
+0.01 / +0.07%
|
14.25
|
14.29
|
14.20
|
14.26
|
14.26
|
14.26
|
2,907,680
|
|
|