|
Closing price on 6/13/2018
|
|
| Open |
17.05 |
| High |
17.05 |
| Low |
16.50 |
| Volume |
267,650 |
| Split-adjusted Price |
16.75 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2018
|
+0.15 / +0.90%
|
17.05
|
17.05
|
16.50
|
16.75
|
16.69
|
16.75
|
267,650
|
|
|
6/12/2018
|
-0.26 / -1.54%
|
16.80
|
16.85
|
16.20
|
16.60
|
16.55
|
16.60
|
988,540
|
|
|
6/11/2018
|
+0.08 / +0.48%
|
16.78
|
16.88
|
16.72
|
16.86
|
16.78
|
16.86
|
4,455,940
|
|
|
6/8/2018
|
-0.02 / -0.12%
|
16.80
|
16.85
|
16.72
|
16.78
|
16.76
|
16.78
|
2,462,820
|
|
|
6/7/2018
|
+0.07 / +0.42%
|
16.85
|
17.00
|
16.80
|
16.80
|
16.84
|
16.80
|
1,695,240
|
|
|
6/6/2018
|
+0.28 / +1.70%
|
16.45
|
16.73
|
16.35
|
16.73
|
16.46
|
16.73
|
239,190
|
|
|
6/5/2018
|
+0.11 / +0.67%
|
16.34
|
16.56
|
16.34
|
16.45
|
16.43
|
16.45
|
1,547,860
|
|
|
6/4/2018
|
+0.30 / +1.87%
|
16.10
|
16.34
|
16.00
|
16.34
|
16.22
|
16.34
|
482,960
|
|
|
6/1/2018
|
+0.24 / +1.52%
|
15.80
|
16.04
|
15.54
|
16.04
|
15.83
|
16.04
|
1,696,840
|
|
|
5/31/2018
|
+0.80 / +5.33%
|
15.45
|
15.80
|
15.01
|
15.80
|
15.71
|
15.80
|
2,282,950
|
|
|
5/30/2018
|
-0.10 / -0.66%
|
15.01
|
15.10
|
14.84
|
15.00
|
14.97
|
15.00
|
857,210
|
|
|
5/29/2018
|
+0.30 / +2.03%
|
14.80
|
15.33
|
14.52
|
15.10
|
14.80
|
15.10
|
1,288,090
|
|
|
5/28/2018
|
-0.60 / -3.90%
|
15.40
|
15.40
|
14.75
|
14.80
|
14.86
|
14.80
|
5,237,480
|
|
|
5/25/2018
|
-0.20 / -1.28%
|
15.60
|
15.80
|
15.40
|
15.40
|
15.59
|
15.40
|
3,487,520
|
|
|
5/24/2018
|
-0.30 / -1.89%
|
15.98
|
15.98
|
15.58
|
15.60
|
15.77
|
15.60
|
1,307,990
|
|
|
5/23/2018
|
+0.27 / +1.73%
|
15.63
|
15.90
|
15.45
|
15.90
|
15.69
|
15.90
|
4,554,150
|
|
|
5/22/2018
|
-0.77 / -4.70%
|
16.30
|
16.30
|
15.60
|
15.63
|
15.93
|
15.63
|
596,920
|
|
|
5/21/2018
|
-0.30 / -1.80%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.51
|
16.40
|
579,210
|
|
|
5/18/2018
|
+0.05 / +0.30%
|
16.65
|
16.70
|
16.31
|
16.70
|
16.64
|
16.70
|
1,597,580
|
|
|
5/17/2018
|
-0.34 / -2.00%
|
16.99
|
17.00
|
16.65
|
16.65
|
16.81
|
16.65
|
1,602,070
|
|
|
5/16/2018
|
-0.31 / -1.79%
|
17.30
|
17.30
|
16.90
|
16.99
|
17.07
|
16.99
|
3,210,750
|
|
|
5/15/2018
|
+0.01 / +0.06%
|
17.34
|
17.55
|
17.29
|
17.30
|
17.35
|
17.30
|
357,490
|
|
|
5/14/2018
|
+0.49 / +2.92%
|
17.05
|
17.30
|
16.90
|
17.29
|
17.21
|
17.29
|
514,420
|
|
|
5/11/2018
|
-0.20 / -1.18%
|
16.50
|
16.85
|
16.48
|
16.80
|
16.69
|
16.80
|
2,160,060
|
|
|
5/10/2018
|
-0.10 / -0.58%
|
17.10
|
17.20
|
16.75
|
17.00
|
17.06
|
17.00
|
1,371,330
|
|
|
5/9/2018
|
-0.07 / -0.41%
|
17.00
|
17.35
|
16.90
|
17.10
|
17.24
|
17.10
|
249,870
|
|
|
5/8/2018
|
-0.03 / -0.17%
|
17.20
|
17.30
|
17.10
|
17.17
|
17.22
|
17.17
|
388,910
|
|
|
5/7/2018
|
+0.68 / +4.12%
|
16.52
|
17.20
|
16.52
|
17.20
|
16.88
|
17.20
|
2,161,470
|
|
|
5/4/2018
|
+0.03 / +0.18%
|
16.49
|
16.70
|
16.49
|
16.52
|
16.64
|
16.52
|
88,200
|
|
|
5/3/2018
|
+0.09 / +0.55%
|
16.40
|
16.49
|
16.09
|
16.49
|
16.36
|
16.49
|
237,690
|
|
|