Closing price on 4/6/2018
|
|
Open |
19.20 |
High |
19.20 |
Low |
19.00 |
Volume |
6,479,710 |
Split-adjusted Price |
19.00 |
|
|
E1VFVN30 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/6/2018
|
-0.20 / -1.04%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.09
|
19.00
|
6,479,710
|
|
4/5/2018
|
+0.10 / +0.52%
|
19.15
|
19.20
|
19.05
|
19.20
|
19.08
|
19.20
|
1,850,570
|
|
4/4/2018
|
+0.14 / +0.74%
|
19.00
|
19.25
|
19.00
|
19.10
|
19.07
|
19.10
|
1,306,060
|
|
4/3/2018
|
-0.14 / -0.73%
|
19.19
|
19.19
|
18.90
|
18.96
|
19.01
|
18.96
|
1,528,470
|
|
4/2/2018
|
+0.22 / +1.17%
|
19.05
|
19.25
|
18.90
|
19.10
|
19.06
|
19.10
|
2,019,500
|
|
3/30/2018
|
+0.13 / +0.69%
|
18.80
|
18.90
|
18.70
|
18.88
|
18.83
|
18.88
|
918,590
|
|
3/29/2018
|
-0.15 / -0.79%
|
19.00
|
19.00
|
18.75
|
18.75
|
18.86
|
18.75
|
2,731,310
|
|
3/28/2018
|
-0.05 / -0.26%
|
18.90
|
18.95
|
18.70
|
18.90
|
18.88
|
18.90
|
2,554,340
|
|
3/27/2018
|
+0.19 / +1.01%
|
18.90
|
19.06
|
18.90
|
18.95
|
18.97
|
18.95
|
2,108,530
|
|
3/26/2018
|
+0.06 / +0.32%
|
18.50
|
18.80
|
18.50
|
18.76
|
18.62
|
18.76
|
2,424,310
|
|
3/23/2018
|
-0.21 / -1.11%
|
18.00
|
18.70
|
18.00
|
18.70
|
18.58
|
18.70
|
425,930
|
|
3/22/2018
|
+0.13 / +0.69%
|
19.00
|
19.00
|
18.90
|
18.91
|
18.92
|
18.91
|
2,779,610
|
|
3/21/2018
|
+0.13 / +0.70%
|
18.99
|
18.99
|
18.70
|
18.78
|
18.74
|
18.78
|
1,812,940
|
|
3/20/2018
|
+0.10 / +0.54%
|
18.55
|
18.70
|
18.50
|
18.65
|
18.66
|
18.65
|
4,158,220
|
|
3/19/2018
|
+0.25 / +1.37%
|
18.40
|
18.60
|
18.40
|
18.55
|
18.56
|
18.55
|
5,737,670
|
|
3/16/2018
|
+0.09 / +0.49%
|
18.40
|
18.60
|
18.20
|
18.30
|
18.43
|
18.30
|
1,203,930
|
|
3/15/2018
|
-0.09 / -0.49%
|
18.30
|
18.30
|
18.15
|
18.21
|
18.22
|
18.21
|
426,810
|
|
3/14/2018
|
+0.20 / +1.10%
|
18.10
|
18.40
|
18.10
|
18.30
|
18.20
|
18.30
|
203,070
|
|
3/13/2018
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.92
|
18.10
|
18.03
|
18.10
|
4,785,630
|
|
3/12/2018
|
-0.17 / -0.94%
|
18.00
|
18.30
|
18.00
|
18.00
|
18.16
|
18.00
|
1,409,710
|
|
3/9/2018
|
+0.07 / +0.39%
|
18.25
|
18.30
|
18.15
|
18.17
|
18.22
|
18.17
|
2,257,430
|
|
3/8/2018
|
+0.40 / +2.26%
|
18.00
|
18.10
|
17.91
|
18.10
|
18.04
|
18.10
|
727,560
|
|
3/7/2018
|
-0.20 / -1.12%
|
17.90
|
18.15
|
17.70
|
17.70
|
18.05
|
17.70
|
2,092,790
|
|
3/6/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.70
|
17.90
|
17.89
|
17.90
|
2,588,130
|
|
3/5/2018
|
-0.34 / -1.86%
|
18.25
|
18.29
|
17.90
|
17.90
|
18.20
|
17.90
|
2,689,250
|
|
3/2/2018
|
+0.09 / +0.50%
|
17.70
|
18.24
|
17.70
|
18.24
|
17.91
|
18.24
|
723,040
|
|
3/1/2018
|
+0.15 / +0.83%
|
17.90
|
18.24
|
17.90
|
18.15
|
18.11
|
18.15
|
4,659,330
|
|
2/28/2018
|
0.00 / 0.00%
|
17.80
|
18.15
|
17.80
|
18.00
|
18.07
|
18.00
|
1,962,080
|
|
2/27/2018
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.90
|
18.00
|
18.04
|
18.00
|
2,130,120
|
|
2/26/2018
|
+0.10 / +0.56%
|
18.10
|
18.30
|
18.00
|
18.00
|
18.15
|
18.00
|
5,767,490
|
|
|