|
Closing price on 5/27/2020
|
|
| Open |
13.58 |
| High |
13.64 |
| Low |
13.46 |
| Volume |
4,059,820 |
| Split-adjusted Price |
13.46 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2020
|
-0.12 / -0.88%
|
13.58
|
13.64
|
13.46
|
13.46
|
13.55
|
13.46
|
4,059,820
|
|
|
5/26/2020
|
+0.18 / +1.34%
|
13.60
|
13.60
|
13.45
|
13.58
|
13.50
|
13.58
|
993,590
|
|
|
5/25/2020
|
-0.02 / -0.15%
|
13.35
|
13.46
|
13.32
|
13.40
|
13.37
|
13.40
|
6,321,080
|
|
|
5/22/2020
|
-0.28 / -2.04%
|
13.70
|
13.70
|
13.35
|
13.42
|
13.43
|
13.42
|
14,770,610
|
|
|
5/21/2020
|
+0.25 / +1.86%
|
13.50
|
13.70
|
13.40
|
13.70
|
13.45
|
13.70
|
891,060
|
|
|
5/20/2020
|
+0.05 / +0.37%
|
13.40
|
13.45
|
13.22
|
13.45
|
13.39
|
13.45
|
2,219,220
|
|
|
5/19/2020
|
+0.33 / +2.52%
|
13.50
|
13.62
|
13.35
|
13.40
|
13.53
|
13.40
|
3,730,860
|
|
|
5/18/2020
|
+0.14 / +1.08%
|
12.90
|
13.09
|
12.87
|
13.07
|
13.03
|
13.07
|
1,094,240
|
|
|
5/15/2020
|
-0.02 / -0.15%
|
13.10
|
13.10
|
12.85
|
12.93
|
12.95
|
12.93
|
880,440
|
|
|
5/14/2020
|
-0.09 / -0.69%
|
13.00
|
13.02
|
12.94
|
12.95
|
12.98
|
12.95
|
1,046,770
|
|
|
5/13/2020
|
-0.06 / -0.46%
|
13.10
|
13.10
|
12.72
|
13.04
|
12.93
|
13.04
|
928,900
|
|
|
5/12/2020
|
+0.15 / +1.16%
|
12.95
|
13.10
|
12.77
|
13.10
|
12.90
|
13.10
|
2,607,540
|
|
|
5/11/2020
|
+0.25 / +1.97%
|
12.85
|
12.95
|
12.70
|
12.95
|
12.85
|
12.95
|
1,502,370
|
|
|
5/8/2020
|
+0.35 / +2.83%
|
12.32
|
12.95
|
12.32
|
12.70
|
12.71
|
12.70
|
2,478,900
|
|
|
5/7/2020
|
+0.17 / +1.40%
|
12.16
|
12.35
|
12.15
|
12.35
|
12.26
|
12.35
|
1,076,580
|
|
|
5/6/2020
|
+0.32 / +2.70%
|
12.00
|
12.18
|
11.82
|
12.18
|
11.94
|
12.18
|
65,510
|
|
|
5/5/2020
|
-0.04 / -0.34%
|
11.90
|
11.90
|
11.78
|
11.86
|
11.83
|
11.86
|
165,430
|
|
|
5/4/2020
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.75
|
11.90
|
11.82
|
11.90
|
53,890
|
|
|
4/29/2020
|
+0.06 / +0.50%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.97
|
12.00
|
142,970
|
|
|
4/28/2020
|
-0.19 / -1.57%
|
11.91
|
12.05
|
11.85
|
11.94
|
11.91
|
11.94
|
1,285,840
|
|
|
4/27/2020
|
+0.08 / +0.66%
|
12.14
|
12.20
|
12.12
|
12.13
|
12.15
|
12.13
|
202,150
|
|
|
4/24/2020
|
+0.10 / +0.84%
|
12.10
|
12.10
|
11.85
|
12.05
|
11.94
|
12.05
|
1,798,200
|
|
|
4/23/2020
|
+0.04 / +0.34%
|
12.18
|
12.18
|
11.92
|
11.95
|
11.95
|
11.95
|
5,206,290
|
|
|
4/22/2020
|
+0.09 / +0.76%
|
11.36
|
11.91
|
11.36
|
11.91
|
11.74
|
11.91
|
3,688,790
|
|
|
4/21/2020
|
-0.48 / -3.90%
|
12.15
|
12.15
|
11.72
|
11.82
|
11.95
|
11.82
|
4,475,940
|
|
|
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
|
|
|