|
Closing price on 6/17/2020
|
|
| Open |
13.49 |
| High |
13.49 |
| Low |
13.16 |
| Volume |
602,090 |
| Split-adjusted Price |
13.40 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2020
|
+0.11 / +0.83%
|
13.49
|
13.49
|
13.16
|
13.40
|
13.27
|
13.40
|
602,090
|
|
|
6/16/2020
|
+0.29 / +2.23%
|
13.35
|
13.35
|
13.14
|
13.29
|
13.23
|
13.29
|
251,750
|
|
|
6/15/2020
|
-0.55 / -4.06%
|
13.60
|
13.60
|
12.94
|
13.00
|
13.29
|
13.00
|
2,577,170
|
|
|
6/12/2020
|
-0.10 / -0.73%
|
12.91
|
13.55
|
12.91
|
13.55
|
13.22
|
13.55
|
1,762,160
|
|
|
6/11/2020
|
-0.49 / -3.47%
|
14.00
|
14.02
|
13.38
|
13.65
|
13.87
|
13.65
|
1,953,640
|
|
|
6/10/2020
|
+0.18 / +1.29%
|
13.80
|
14.14
|
13.80
|
14.14
|
13.96
|
14.14
|
384,300
|
|
|
6/9/2020
|
-0.04 / -0.29%
|
14.00
|
14.06
|
13.95
|
13.96
|
14.00
|
13.96
|
446,180
|
|
|
6/8/2020
|
+0.25 / +1.82%
|
13.85
|
14.09
|
13.84
|
14.00
|
13.99
|
14.00
|
1,714,890
|
|
|
6/5/2020
|
+0.05 / +0.36%
|
13.75
|
13.75
|
13.64
|
13.75
|
13.68
|
13.75
|
10,056,860
|
|
|
6/4/2020
|
+0.07 / +0.51%
|
13.62
|
13.78
|
13.62
|
13.70
|
13.73
|
13.70
|
11,531,220
|
|
|
6/3/2020
|
+0.01 / +0.07%
|
13.62
|
13.71
|
13.61
|
13.63
|
13.64
|
13.63
|
12,254,230
|
|
|
6/2/2020
|
-0.07 / -0.51%
|
13.72
|
13.79
|
13.62
|
13.62
|
13.73
|
13.62
|
1,093,680
|
|
|
6/1/2020
|
+0.22 / +1.63%
|
13.50
|
13.70
|
13.40
|
13.69
|
13.61
|
13.69
|
625,430
|
|
|
5/29/2020
|
+0.04 / +0.30%
|
13.20
|
13.47
|
13.20
|
13.47
|
13.39
|
13.47
|
2,930,360
|
|
|
5/28/2020
|
-0.03 / -0.22%
|
13.46
|
13.52
|
13.35
|
13.43
|
13.43
|
13.43
|
4,578,690
|
|
|
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
|
|
|