|
Closing price on 4/20/2020
|
|
| Open |
12.28 |
| High |
12.33 |
| Low |
12.17 |
| Volume |
454,000 |
| Split-adjusted Price |
12.30 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2020
|
+0.05 / +0.41%
|
12.28
|
12.33
|
12.17
|
12.30
|
12.24
|
12.30
|
454,000
|
|
|
4/17/2020
|
+0.30 / +2.51%
|
11.95
|
12.25
|
11.95
|
12.25
|
12.18
|
12.25
|
6,947,620
|
|
|
4/16/2020
|
-0.15 / -1.24%
|
12.00
|
12.20
|
11.90
|
11.95
|
11.98
|
11.95
|
292,430
|
|
|
4/15/2020
|
+0.28 / +2.37%
|
11.82
|
12.10
|
11.82
|
12.10
|
12.01
|
12.10
|
401,090
|
|
|
4/14/2020
|
+0.02 / +0.17%
|
11.80
|
11.84
|
11.64
|
11.82
|
11.73
|
11.82
|
1,446,830
|
|
|
4/13/2020
|
+0.30 / +2.61%
|
11.60
|
11.91
|
11.60
|
11.80
|
11.74
|
11.80
|
987,620
|
|
|
4/10/2020
|
-0.18 / -1.54%
|
11.68
|
11.68
|
11.48
|
11.50
|
11.60
|
11.50
|
287,880
|
|
|
4/9/2020
|
+0.13 / +1.13%
|
11.55
|
11.69
|
11.55
|
11.68
|
11.65
|
11.68
|
941,980
|
|
|
4/8/2020
|
+0.05 / +0.43%
|
11.50
|
11.55
|
11.28
|
11.55
|
11.32
|
11.55
|
201,880
|
|
|
4/7/2020
|
+0.28 / +2.50%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.39
|
11.50
|
1,675,400
|
|
|
4/6/2020
|
+0.51 / +4.76%
|
11.15
|
11.22
|
10.83
|
11.22
|
10.99
|
11.22
|
2,801,730
|
|
|
4/3/2020
|
+0.33 / +3.18%
|
10.49
|
10.71
|
10.49
|
10.71
|
10.66
|
10.71
|
3,443,370
|
|
|
4/1/2020
|
-0.37 / -3.44%
|
10.10
|
10.45
|
10.10
|
10.38
|
10.36
|
10.38
|
515,370
|
|
|
3/31/2020
|
+0.65 / +6.44%
|
10.10
|
10.75
|
9.95
|
10.75
|
10.28
|
10.75
|
3,761,260
|
|
|
3/30/2020
|
-0.57 / -5.34%
|
10.10
|
10.50
|
10.00
|
10.10
|
10.15
|
10.10
|
2,477,920
|
|
|
3/27/2020
|
-0.03 / -0.28%
|
10.70
|
10.79
|
10.55
|
10.67
|
10.67
|
10.67
|
7,001,070
|
|
|
3/26/2020
|
-0.15 / -1.38%
|
10.90
|
10.90
|
10.64
|
10.70
|
10.78
|
10.70
|
3,289,460
|
|
|
3/25/2020
|
+0.45 / +4.33%
|
10.40
|
11.12
|
10.40
|
10.85
|
10.70
|
10.85
|
3,689,520
|
|
|
3/24/2020
|
-0.10 / -0.95%
|
10.35
|
11.23
|
10.35
|
10.40
|
10.46
|
10.40
|
4,835,490
|
|
|
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
|
|
|