|
Closing price on 4/18/2019
|
|
| Open |
14.68 |
| High |
14.69 |
| Low |
14.52 |
| Volume |
543,370 |
| Split-adjusted Price |
14.61 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2019
|
-0.14 / -0.95%
|
14.68
|
14.69
|
14.52
|
14.61
|
14.62
|
14.61
|
543,370
|
|
|
4/17/2019
|
+0.07 / +0.48%
|
14.60
|
14.76
|
14.60
|
14.75
|
14.73
|
14.75
|
1,340,160
|
|
|
4/16/2019
|
-0.13 / -0.88%
|
14.75
|
14.75
|
14.52
|
14.68
|
14.60
|
14.68
|
1,573,020
|
|
|
4/12/2019
|
0.00 / 0.00%
|
14.80
|
14.81
|
14.75
|
14.81
|
14.78
|
14.81
|
233,770
|
|
|
4/11/2019
|
+0.01 / +0.07%
|
14.80
|
14.83
|
14.76
|
14.81
|
14.81
|
14.81
|
1,171,860
|
|
|
4/10/2019
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.67
|
14.80
|
14.78
|
14.80
|
407,730
|
|
|
4/9/2019
|
-0.10 / -0.67%
|
15.13
|
15.13
|
14.90
|
14.90
|
14.96
|
14.90
|
104,010
|
|
|
4/8/2019
|
+0.02 / +0.13%
|
15.45
|
15.45
|
14.93
|
15.00
|
14.96
|
15.00
|
53,270
|
|
|
4/5/2019
|
+0.03 / +0.20%
|
14.95
|
14.99
|
14.93
|
14.98
|
14.96
|
14.98
|
92,260
|
|
|
4/4/2019
|
-0.05 / -0.33%
|
14.90
|
14.98
|
14.86
|
14.95
|
14.91
|
14.95
|
620,570
|
|
|
4/3/2019
|
+0.03 / +0.20%
|
14.89
|
15.00
|
14.84
|
15.00
|
14.89
|
15.00
|
1,136,820
|
|
|
4/2/2019
|
+0.03 / +0.20%
|
14.94
|
15.10
|
14.50
|
14.97
|
14.99
|
14.97
|
226,490
|
|
|
4/1/2019
|
+0.24 / +1.63%
|
14.70
|
15.00
|
14.70
|
14.94
|
14.94
|
14.94
|
3,842,080
|
|
|
3/29/2019
|
-0.19 / -1.28%
|
14.96
|
14.97
|
14.70
|
14.70
|
14.93
|
14.70
|
1,725,980
|
|
|
3/28/2019
|
+0.03 / +0.20%
|
15.00
|
15.00
|
14.84
|
14.89
|
14.88
|
14.89
|
2,406,460
|
|
|
3/27/2019
|
-0.14 / -0.93%
|
15.00
|
15.00
|
14.80
|
14.86
|
14.90
|
14.86
|
3,303,520
|
|
|
3/26/2019
|
+0.27 / +1.83%
|
14.73
|
15.00
|
14.73
|
15.00
|
14.81
|
15.00
|
1,553,400
|
|
|
3/25/2019
|
-0.67 / -4.35%
|
14.40
|
15.00
|
14.40
|
14.73
|
14.78
|
14.73
|
3,632,630
|
|
|
3/22/2019
|
+0.29 / +1.92%
|
15.11
|
15.40
|
15.01
|
15.40
|
15.06
|
15.40
|
4,592,150
|
|
|
3/21/2019
|
-0.13 / -0.85%
|
15.40
|
15.40
|
15.11
|
15.11
|
15.30
|
15.11
|
2,925,180
|
|
|
3/20/2019
|
-0.06 / -0.39%
|
15.34
|
15.34
|
15.15
|
15.24
|
15.23
|
15.24
|
3,437,180
|
|
|
3/19/2019
|
-0.11 / -0.71%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.44
|
15.30
|
1,381,980
|
|
|
3/18/2019
|
+0.06 / +0.39%
|
15.40
|
15.46
|
15.39
|
15.41
|
15.41
|
15.41
|
2,891,850
|
|
|
3/15/2019
|
-0.13 / -0.84%
|
15.48
|
15.50
|
15.30
|
15.35
|
15.35
|
15.35
|
3,486,970
|
|
|
3/14/2019
|
+0.02 / +0.13%
|
15.55
|
15.55
|
15.40
|
15.48
|
15.46
|
15.48
|
1,604,330
|
|
|
3/13/2019
|
+0.16 / +1.05%
|
15.35
|
15.51
|
15.35
|
15.46
|
15.48
|
15.46
|
2,843,660
|
|
|
3/12/2019
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.23
|
15.30
|
15.26
|
15.30
|
895,580
|
|
|
3/11/2019
|
-0.02 / -0.13%
|
15.20
|
15.20
|
15.08
|
15.20
|
15.16
|
15.20
|
3,060,510
|
|
|
3/8/2019
|
-0.18 / -1.17%
|
15.40
|
15.40
|
15.12
|
15.22
|
15.17
|
15.22
|
5,188,510
|
|
|
3/7/2019
|
+0.10 / +0.65%
|
15.30
|
15.41
|
15.30
|
15.40
|
15.32
|
15.40
|
5,792,610
|
|
|