|
Closing price on 4/2/2015
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
150,850 |
| Split-adjusted Price |
9.00 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2015
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.90
|
9.00
|
150,850
|
|
|
4/1/2015
|
-0.30 / -3.26%
|
9.10
|
9.10
|
8.90
|
8.90
|
9.04
|
8.90
|
3,320
|
|
|
3/31/2015
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.10
|
9.20
|
3,150
|
|
|
3/30/2015
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.10
|
9.00
|
6,590
|
|
|
3/27/2015
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
10,000
|
|
|
3/26/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
300
|
|
|
3/25/2015
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.25
|
9.20
|
1,470
|
|
|
3/24/2015
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
42,800
|
|
|
3/23/2015
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.45
|
9.40
|
37,250
|
|
|
3/20/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
48,140
|
|
|
3/19/2015
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
9.30
|
51,000
|
|
|
3/18/2015
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
9.40
|
50,200
|
|
|
3/17/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
49,000
|
|
|
3/16/2015
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
9.40
|
49,600
|
|
|
3/13/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
9.50
|
50,100
|
|
|
3/12/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
13,310
|
|
|
3/11/2015
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2,040
|
|
|
3/10/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
100
|
|
|
3/9/2015
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
9.60
|
68,860
|
|
|
3/6/2015
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
9.70
|
45,300
|
|
|
3/5/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
45,210
|
|
|
3/4/2015
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
9.60
|
47,250
|
|
|
3/3/2015
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
9.60
|
42,030
|
|
|
3/2/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
9.50
|
50,610
|
|
|
2/27/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
9.50
|
63,170
|
|
|
2/26/2015
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
41,640
|
|
|
2/25/2015
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
9.60
|
8,070
|
|
|
2/24/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
9.50
|
16,830
|
|
|
2/13/2015
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
40
|
|
|
2/12/2015
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
630
|
|
|