|
Closing price on 3/5/2020
|
|
| Open |
13.90 |
| High |
14.10 |
| Low |
13.90 |
| Volume |
497,280 |
| Split-adjusted Price |
13.95 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/10/2020
|
-0.15 / -1.04%
|
14.30
|
14.33
|
14.12
|
14.25
|
14.22
|
14.25
|
4,174,420
|
|
|
2/7/2020
|
+0.05 / +0.35%
|
14.40
|
14.60
|
14.27
|
14.40
|
14.35
|
14.40
|
5,395,780
|
|
|
2/6/2020
|
+0.35 / +2.50%
|
14.10
|
14.35
|
14.05
|
14.35
|
14.19
|
14.35
|
2,715,900
|
|
|
2/5/2020
|
-0.04 / -0.28%
|
14.00
|
14.80
|
14.00
|
14.00
|
14.04
|
14.00
|
3,420,020
|
|
|
2/4/2020
|
+0.07 / +0.50%
|
14.10
|
14.93
|
13.91
|
14.04
|
14.06
|
14.04
|
2,568,510
|
|
|
2/3/2020
|
-0.18 / -1.27%
|
13.59
|
14.12
|
13.37
|
13.97
|
13.56
|
13.97
|
2,584,670
|
|
|
1/31/2020
|
-0.45 / -3.08%
|
14.45
|
14.77
|
14.15
|
14.15
|
14.37
|
14.15
|
1,825,870
|
|
|
1/30/2020
|
-0.50 / -3.31%
|
15.10
|
15.10
|
14.54
|
14.60
|
14.75
|
14.60
|
3,392,860
|
|
|
1/22/2020
|
-0.70 / -4.43%
|
15.00
|
15.70
|
15.00
|
15.10
|
15.12
|
15.10
|
532,530
|
|
|
1/21/2020
|
+0.88 / +5.90%
|
14.95
|
15.80
|
14.95
|
15.80
|
15.05
|
15.80
|
3,502,230
|
|
|
1/20/2020
|
+0.01 / +0.07%
|
14.91
|
14.92
|
14.85
|
14.92
|
14.86
|
14.92
|
732,930
|
|
|
1/17/2020
|
+0.06 / +0.40%
|
14.85
|
14.92
|
14.84
|
14.91
|
14.88
|
14.91
|
1,951,680
|
|
|