|
Closing price on 4/4/2019
|
|
| Open |
14.90 |
| High |
14.98 |
| Low |
14.86 |
| Volume |
620,570 |
| Split-adjusted Price |
14.95 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/6/2019
|
0.00 / 0.00%
|
15.10
|
15.39
|
15.10
|
15.30
|
15.23
|
15.30
|
3,443,700
|
|
|
3/5/2019
|
-0.09 / -0.58%
|
15.44
|
15.44
|
15.22
|
15.30
|
15.32
|
15.30
|
3,080,230
|
|
|
3/4/2019
|
+0.19 / +1.25%
|
15.28
|
15.40
|
15.20
|
15.39
|
15.30
|
15.39
|
906,110
|
|
|
3/1/2019
|
+0.20 / +1.33%
|
15.00
|
15.25
|
15.00
|
15.20
|
15.06
|
15.20
|
426,010
|
|
|
2/28/2019
|
-0.44 / -2.85%
|
15.99
|
15.99
|
15.00
|
15.00
|
15.24
|
15.00
|
668,050
|
|
|
2/27/2019
|
+0.07 / +0.46%
|
15.40
|
15.49
|
15.33
|
15.44
|
15.41
|
15.44
|
6,645,180
|
|
|
2/26/2019
|
-0.18 / -1.16%
|
15.50
|
15.56
|
15.25
|
15.37
|
15.37
|
15.37
|
6,602,470
|
|
|
2/25/2019
|
+0.15 / +0.97%
|
15.40
|
15.60
|
15.40
|
15.55
|
15.56
|
15.55
|
2,751,560
|
|
|
2/22/2019
|
+0.22 / +1.45%
|
15.25
|
15.46
|
14.93
|
15.40
|
15.32
|
15.40
|
2,071,230
|
|
|