|
Closing price on 5/8/2019
|
|
| Open |
14.50 |
| High |
14.51 |
| Low |
14.38 |
| Volume |
1,467,950 |
| Split-adjusted Price |
14.46 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2019
|
-0.04 / -0.28%
|
14.50
|
14.51
|
14.38
|
14.46
|
14.42
|
14.46
|
1,467,950
|
|
|
5/7/2019
|
-0.02 / -0.14%
|
14.52
|
14.66
|
14.50
|
14.50
|
14.56
|
14.50
|
302,890
|
|
|
5/6/2019
|
-0.38 / -2.55%
|
14.80
|
14.80
|
14.51
|
14.52
|
14.61
|
14.52
|
117,320
|
|
|
5/3/2019
|
+0.18 / +1.22%
|
14.90
|
14.90
|
14.73
|
14.90
|
14.79
|
14.90
|
842,140
|
|
|
5/2/2019
|
0.00 / 0.00%
|
14.72
|
14.77
|
14.71
|
14.72
|
14.75
|
14.72
|
218,710
|
|
|
4/26/2019
|
+0.09 / +0.62%
|
14.63
|
14.72
|
14.63
|
14.72
|
14.66
|
14.72
|
413,520
|
|
|
4/25/2019
|
-0.17 / -1.15%
|
14.75
|
14.75
|
14.62
|
14.63
|
14.66
|
14.63
|
1,115,080
|
|
|
4/24/2019
|
+0.28 / +1.93%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.68
|
14.80
|
1,654,530
|
|
|
4/23/2019
|
-0.05 / -0.34%
|
14.53
|
14.61
|
14.51
|
14.52
|
14.55
|
14.52
|
181,880
|
|
|
4/22/2019
|
-0.08 / -0.55%
|
14.38
|
14.57
|
14.38
|
14.57
|
14.54
|
14.57
|
471,730
|
|
|
4/19/2019
|
+0.04 / +0.27%
|
14.61
|
14.65
|
14.55
|
14.65
|
14.59
|
14.65
|
375,320
|
|
|
4/18/2019
|
-0.14 / -0.95%
|
14.68
|
14.69
|
14.52
|
14.61
|
14.62
|
14.61
|
543,370
|
|
|
4/17/2019
|
+0.07 / +0.48%
|
14.60
|
14.76
|
14.60
|
14.75
|
14.73
|
14.75
|
1,340,160
|
|
|
4/16/2019
|
-0.13 / -0.88%
|
14.75
|
14.75
|
14.52
|
14.68
|
14.60
|
14.68
|
1,573,020
|
|
|
4/12/2019
|
0.00 / 0.00%
|
14.80
|
14.81
|
14.75
|
14.81
|
14.78
|
14.81
|
233,770
|
|
|
4/11/2019
|
+0.01 / +0.07%
|
14.80
|
14.83
|
14.76
|
14.81
|
14.81
|
14.81
|
1,171,860
|
|
|
4/10/2019
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.67
|
14.80
|
14.78
|
14.80
|
407,730
|
|
|
4/9/2019
|
-0.10 / -0.67%
|
15.13
|
15.13
|
14.90
|
14.90
|
14.96
|
14.90
|
104,010
|
|
|
4/8/2019
|
+0.02 / +0.13%
|
15.45
|
15.45
|
14.93
|
15.00
|
14.96
|
15.00
|
53,270
|
|
|
4/5/2019
|
+0.03 / +0.20%
|
14.95
|
14.99
|
14.93
|
14.98
|
14.96
|
14.98
|
92,260
|
|
|
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
|
|
|