|
Closing price on 5/18/2015
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.60 |
| Volume |
16,440 |
| Split-adjusted Price |
8.70 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.64
|
8.70
|
16,440
|
|
|
5/15/2015
|
-0.20 / -2.25%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.74
|
8.70
|
25,520
|
|
|
5/14/2015
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.85
|
8.90
|
17,510
|
|
|
5/13/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
20,010
|
|
|
5/12/2015
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.90
|
8.80
|
81,030
|
|
|
5/11/2015
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.95
|
9.00
|
11,930
|
|
|
5/8/2015
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
17,500
|
|
|
5/7/2015
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
9.00
|
18,010
|
|
|
5/6/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.92
|
8.90
|
19,950
|
|
|
5/5/2015
|
-0.10 / -1.11%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.82
|
8.90
|
26,540
|
|
|
5/4/2015
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.92
|
9.00
|
25,790
|
|
|
4/27/2015
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.15
|
9.10
|
1,040
|
|
|
4/24/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
1,010
|
|
|
4/23/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.27
|
9.10
|
3,020
|
|
|
4/22/2015
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.16
|
9.10
|
54,900
|
|
|
4/21/2015
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
9.10
|
33,830
|
|
|
4/20/2015
|
-0.10 / -1.08%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.11
|
9.20
|
15,150
|
|
|
4/17/2015
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.22
|
9.30
|
11,170
|
|
|
4/16/2015
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.14
|
9.20
|
41,570
|
|
|
4/15/2015
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.05
|
9.10
|
23,010
|
|
|
4/14/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.98
|
9.00
|
57,870
|
|
|
4/13/2015
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.01
|
9.00
|
38,160
|
|
|
4/10/2015
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.99
|
9.10
|
39,700
|
|
|
4/9/2015
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.93
|
9.00
|
9,110
|
|
|
4/8/2015
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8,090
|
|
|
4/7/2015
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.92
|
9.00
|
21,420
|
|
|
4/6/2015
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.97
|
8.90
|
51,600
|
|
|
4/3/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.98
|
9.00
|
40,320
|
|
|
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
|
|
|