|
Closing price on 5/7/2020
|
|
| Open |
12.16 |
| High |
12.35 |
| Low |
12.15 |
| Volume |
1,076,580 |
| Split-adjusted Price |
12.35 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|